Table Data - Nasdaq Eurozone Food, Beverage and Tobacco Net Total Return Index
| Title | Nasdaq Eurozone Food, Beverage and Tobacco Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ4510N |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:50 PM CDT |
| Notes | For more information about this series, see: NQEUROZ4510N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 293.82 |
| 2001-04-02 | 291.62 |
| 2001-04-03 | 287.54 |
| 2001-04-04 | 294.01 |
| 2001-04-05 | 293.63 |
| 2001-04-06 | 293.27 |
| 2001-04-09 | 294.34 |
| 2001-04-10 | 293.17 |
| 2001-04-11 | 289.11 |
| 2001-04-12 | 295.52 |
| 2001-04-13 | . |
| 2001-04-16 | 292.47 |
| 2001-04-17 | 293.44 |
| 2001-04-18 | 293.88 |
| 2001-04-19 | 293.59 |
| 2001-04-20 | 294.69 |
| 2001-04-23 | 292.67 |
| 2001-04-24 | 292.93 |
| 2001-04-25 | 294.33 |
| 2001-04-26 | 299.45 |
| 2001-04-27 | 304.31 |
| 2001-04-30 | 302.88 |
| 2001-05-01 | 306.75 |
| 2001-05-02 | 303.25 |
| 2001-05-03 | 299.38 |
| 2001-05-04 | 303.22 |
| 2001-05-07 | 301.44 |
| 2001-05-08 | 300.48 |
| 2001-05-09 | 299.00 |
| 2001-05-10 | 303.81 |
| 2001-05-11 | 300.91 |
| 2001-05-14 | 301.79 |
| 2001-05-15 | 304.78 |
| 2001-05-16 | 305.70 |
| 2001-05-17 | 305.12 |
| 2001-05-18 | 303.68 |
| 2001-05-21 | 300.87 |
| 2001-05-22 | 298.04 |
| 2001-05-23 | 296.67 |
| 2001-05-24 | 297.84 |
| 2001-05-25 | 296.04 |
| 2001-05-28 | . |
| 2001-05-29 | 295.24 |
| 2001-05-30 | 300.65 |
| 2001-05-31 | 300.88 |
| 2001-06-01 | 300.24 |
| 2001-06-04 | 300.67 |
| 2001-06-05 | 302.88 |
| 2001-06-06 | 304.76 |
| 2001-06-07 | 304.47 |
| 2001-06-08 | 303.13 |
| 2001-06-11 | 299.05 |
| 2001-06-12 | 302.15 |
| 2001-06-13 | 303.02 |
| 2001-06-14 | 302.70 |
| 2001-06-15 | 301.98 |
| 2001-06-18 | 300.75 |
| 2001-06-19 | 301.52 |
| 2001-06-20 | 304.59 |
| 2001-06-21 | 306.08 |
| 2001-06-22 | 307.59 |
| 2001-06-25 | 309.97 |
| 2001-06-26 | 308.37 |
| 2001-06-27 | 311.05 |
| 2001-06-28 | 310.20 |
| 2001-06-29 | 312.50 |
| 2001-07-02 | 312.09 |
| 2001-07-03 | 309.10 |
| 2001-07-04 | . |
| 2001-07-05 | 305.98 |
| 2001-07-06 | 307.74 |
| 2001-07-09 | 308.97 |
| 2001-07-10 | 310.05 |
| 2001-07-11 | 310.91 |
| 2001-07-12 | 305.00 |
| 2001-07-13 | 301.49 |
| 2001-07-16 | 303.22 |
| 2001-07-17 | 303.14 |
| 2001-07-18 | 306.93 |
| 2001-07-19 | 308.90 |
| 2001-07-20 | 310.90 |
| 2001-07-23 | 309.47 |
| 2001-07-24 | 306.68 |
| 2001-07-25 | 305.80 |
| 2001-07-26 | 303.67 |
| 2001-07-27 | 305.87 |
| 2001-07-30 | 307.40 |
| 2001-07-31 | 308.31 |
| 2001-08-01 | 310.05 |
| 2001-08-02 | 309.83 |
| 2001-08-03 | 307.90 |
| 2001-08-06 | 305.99 |
| 2001-08-07 | 304.61 |
| 2001-08-08 | 304.58 |
| 2001-08-09 | 308.16 |
| 2001-08-10 | 309.11 |
| 2001-08-13 | 310.24 |
| 2001-08-14 | 310.51 |
| 2001-08-15 | 315.46 |
| 2001-08-16 | 314.26 |
| 2001-08-17 | 315.79 |
| 2001-08-20 | 315.29 |
| 2001-08-21 | 319.17 |
| 2001-08-22 | 319.97 |
| 2001-08-23 | 319.51 |
| 2001-08-24 | 322.24 |
| 2001-08-27 | 321.25 |
| 2001-08-28 | 317.94 |
| 2001-08-29 | 314.51 |
| 2001-08-30 | 312.15 |
| 2001-08-31 | 313.56 |
| 2001-09-03 | . |
| 2001-09-04 | 312.79 |
| 2001-09-05 | 310.16 |
| 2001-09-06 | 310.39 |
| 2001-09-07 | 307.03 |
| 2001-09-10 | 302.67 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 298.19 |
| 2001-09-18 | 300.76 |
| 2001-09-19 | 302.59 |
| 2001-09-20 | 293.14 |
| 2001-09-21 | 282.65 |
| 2001-09-24 | 280.64 |
| 2001-09-25 | 279.90 |
| 2001-09-26 | 284.13 |
| 2001-09-27 | 285.57 |
| 2001-09-28 | 289.31 |
| 2001-10-01 | 281.42 |
| 2001-10-02 | 281.16 |
| 2001-10-03 | 284.81 |
| 2001-10-04 | 286.02 |
| 2001-10-05 | 287.87 |
| 2001-10-08 | 289.03 |
| 2001-10-09 | 287.28 |
| 2001-10-10 | 289.73 |
| 2001-10-11 | 279.01 |
| 2001-10-12 | 280.03 |
| 2001-10-15 | 277.40 |
| 2001-10-16 | 275.82 |
| 2001-10-17 | 275.62 |
| 2001-10-18 | 272.67 |
| 2001-10-19 | 273.40 |
| 2001-10-22 | 274.63 |
| 2001-10-23 | 273.58 |
| 2001-10-24 | 271.78 |
| 2001-10-25 | 269.27 |
| 2001-10-26 | 272.44 |
| 2001-10-29 | 272.83 |
| 2001-10-30 | 271.31 |
| 2001-10-31 | 275.60 |
| 2001-11-01 | 275.66 |
| 2001-11-02 | 278.13 |
| 2001-11-05 | 281.85 |
| 2001-11-06 | 282.24 |
| 2001-11-07 | 282.89 |
| 2001-11-08 | 281.60 |
| 2001-11-09 | 280.17 |
| 2001-11-12 | 277.20 |
| 2001-11-13 | 280.11 |
| 2001-11-14 | 280.46 |
| 2001-11-15 | 280.30 |
| 2001-11-16 | 283.04 |
| 2001-11-19 | 281.36 |
| 2001-11-20 | 279.29 |
| 2001-11-21 | 280.09 |
| 2001-11-22 | . |
| 2001-11-23 | 280.22 |
| 2001-11-26 | 281.29 |
| 2001-11-27 | 280.20 |
| 2001-11-28 | 277.70 |
| 2001-11-29 | 280.71 |
| 2001-11-30 | 285.43 |
| 2001-12-03 | 285.53 |
| 2001-12-04 | 281.73 |
| 2001-12-05 | 278.38 |
| 2001-12-06 | 279.36 |
| 2001-12-07 | 274.43 |
| 2001-12-10 | 270.73 |
| 2001-12-11 | 270.17 |
| 2001-12-12 | 274.65 |
| 2001-12-13 | 275.44 |
| 2001-12-14 | 276.73 |
| 2001-12-17 | 282.16 |
| 2001-12-18 | 282.88 |
| 2001-12-19 | 283.50 |
| 2001-12-20 | 285.37 |
| 2001-12-21 | 287.22 |
| 2001-12-24 | 284.46 |
| 2001-12-25 | . |
| 2001-12-26 | 284.72 |
| 2001-12-27 | 290.20 |
| 2001-12-28 | 291.03 |
| 2001-12-31 | 293.76 |
| 2002-01-01 | . |
| 2002-01-02 | 293.13 |
| 2002-01-03 | 289.96 |
| 2002-01-04 | 286.70 |
| 2002-01-07 | 284.76 |
| 2002-01-08 | 282.42 |
| 2002-01-09 | 281.89 |
| 2002-01-10 | 283.23 |
| 2002-01-11 | 282.90 |
| 2002-01-14 | 282.95 |
| 2002-01-15 | 285.61 |
| 2002-01-16 | 282.70 |
| 2002-01-17 | 282.94 |
| 2002-01-18 | 283.35 |
| 2002-01-21 | . |
| 2002-01-22 | 286.70 |
| 2002-01-23 | 286.87 |
| 2002-01-24 | 285.71 |
| 2002-01-25 | 280.67 |
| 2002-01-28 | 278.80 |
| 2002-01-29 | 278.93 |
| 2002-01-30 | 280.51 |
| 2002-01-31 | 283.21 |
| 2002-02-01 | 284.88 |
| 2002-02-04 | 287.75 |
| 2002-02-05 | 285.48 |
| 2002-02-06 | 283.52 |
| 2002-02-07 | 284.06 |
| 2002-02-08 | 283.67 |
| 2002-02-11 | 288.78 |
| 2002-02-12 | 290.15 |
| 2002-02-13 | 291.98 |
| 2002-02-14 | 290.82 |
| 2002-02-15 | 294.14 |
| 2002-02-18 | . |
| 2002-02-19 | 289.59 |
| 2002-02-20 | 290.22 |
| 2002-02-21 | 292.38 |
| 2002-02-22 | 293.98 |
| 2002-02-25 | 292.71 |
| 2002-02-26 | 290.94 |
| 2002-02-27 | 291.60 |
| 2002-02-28 | 290.85 |
| 2002-03-01 | 291.66 |
| 2002-03-04 | 291.70 |
| 2002-03-05 | 291.24 |
| 2002-03-06 | 292.00 |
| 2002-03-07 | 293.57 |
| 2002-03-08 | 292.69 |
| 2002-03-11 | 293.20 |
| 2002-03-12 | 295.08 |
| 2002-03-13 | 297.16 |
| 2002-03-14 | 299.99 |
| 2002-03-15 | 300.00 |
| 2002-03-18 | 300.54 |
| 2002-03-19 | 303.26 |
| 2002-03-20 | 302.40 |
| 2002-03-21 | 300.68 |
| 2002-03-22 | 299.68 |
| 2002-03-25 | 298.00 |
| 2002-03-26 | 295.95 |
| 2002-03-27 | 293.54 |
| 2002-03-28 | 296.52 |
| 2002-03-29 | . |
| 2002-04-01 | 298.97 |
| 2002-04-02 | 297.74 |
| 2002-04-03 | 298.62 |
| 2002-04-04 | 298.91 |
| 2002-04-05 | 297.36 |
| 2002-04-08 | 295.85 |
| 2002-04-09 | 297.87 |
| 2002-04-10 | 303.13 |
| 2002-04-11 | 305.17 |
| 2002-04-12 | 304.45 |
| 2002-04-15 | 304.68 |
| 2002-04-16 | 306.73 |
| 2002-04-17 | 307.47 |
| 2002-04-18 | 309.88 |
| 2002-04-19 | 311.41 |
| 2002-04-22 | 310.74 |
| 2002-04-23 | 313.98 |
| 2002-04-24 | 313.78 |
| 2002-04-25 | 316.29 |
| 2002-04-26 | 319.00 |
| 2002-04-29 | 319.89 |
| 2002-04-30 | 325.75 |
| 2002-05-01 | 327.63 |
| 2002-05-02 | 326.28 |
| 2002-05-03 | 328.19 |
| 2002-05-06 | 329.37 |
| 2002-05-07 | 328.44 |
| 2002-05-08 | 327.13 |
| 2002-05-09 | 327.45 |
| 2002-05-10 | 328.75 |
| 2002-05-13 | 330.84 |
| 2002-05-14 | 326.06 |
| 2002-05-15 | 328.27 |
| 2002-05-16 | 328.21 |
| 2002-05-17 | 331.07 |
| 2002-05-20 | 330.18 |
| 2002-05-21 | 327.38 |
| 2002-05-22 | 328.96 |
| 2002-05-23 | 328.60 |
| 2002-05-24 | 330.34 |
| 2002-05-27 | . |
| 2002-05-28 | 330.18 |
| 2002-05-29 | 332.89 |
| 2002-05-30 | 335.13 |
| 2002-05-31 | 334.16 |
| 2002-06-03 | 335.55 |
| 2002-06-04 | 330.98 |
| 2002-06-05 | 331.67 |
| 2002-06-06 | 334.06 |
| 2002-06-07 | 330.56 |
| 2002-06-10 | 332.96 |
| 2002-06-11 | 334.06 |
| 2002-06-12 | 329.76 |
| 2002-06-13 | 327.60 |
| 2002-06-14 | 320.98 |
| 2002-06-17 | 323.78 |
| 2002-06-18 | 324.99 |
| 2002-06-19 | 324.41 |
| 2002-06-20 | 323.82 |
| 2002-06-21 | 322.96 |
| 2002-06-24 | 322.22 |
| 2002-06-25 | 323.26 |
| 2002-06-26 | 325.15 |
| 2002-06-27 | 323.05 |
| 2002-06-28 | 334.98 |
| 2002-07-01 | 336.72 |
| 2002-07-02 | 333.38 |
| 2002-07-03 | 327.72 |
| 2002-07-04 | . |
| 2002-07-05 | 331.49 |
| 2002-07-08 | 336.34 |
| 2002-07-09 | 336.96 |
| 2002-07-10 | 323.89 |
| 2002-07-11 | 318.30 |
| 2002-07-12 | 313.25 |
| 2002-07-15 | 308.11 |
| 2002-07-16 | 303.14 |
| 2002-07-17 | 306.93 |
| 2002-07-18 | 308.56 |
| 2002-07-19 | 301.50 |
| 2002-07-22 | 288.18 |
| 2002-07-23 | 279.47 |
| 2002-07-24 | 273.06 |
| 2002-07-25 | 284.52 |
| 2002-07-26 | 280.35 |
| 2002-07-29 | 288.97 |
| 2002-07-30 | 291.01 |
| 2002-07-31 | 296.24 |
| 2002-08-01 | 294.23 |
| 2002-08-02 | 297.74 |
| 2002-08-05 | 293.28 |
| 2002-08-06 | 292.62 |
| 2002-08-07 | 292.02 |
| 2002-08-08 | 299.16 |
| 2002-08-09 | 304.24 |
| 2002-08-12 | 303.45 |
| 2002-08-13 | 305.18 |
| 2002-08-14 | 306.49 |
| 2002-08-15 | 308.26 |
| 2002-08-16 | 310.53 |
| 2002-08-19 | 311.59 |
| 2002-08-20 | 307.48 |
| 2002-08-21 | 311.74 |
| 2002-08-22 | 310.32 |
| 2002-08-23 | 307.87 |
| 2002-08-26 | 304.33 |
| 2002-08-27 | 310.25 |
| 2002-08-28 | 305.46 |
| 2002-08-29 | 303.36 |
| 2002-08-30 | 304.90 |
| 2002-09-02 | . |
| 2002-09-03 | 302.34 |
| 2002-09-04 | 302.42 |
| 2002-09-05 | 303.60 |
| 2002-09-06 | 304.76 |
| 2002-09-09 | 301.80 |
| 2002-09-10 | 300.51 |
| 2002-09-11 | 304.69 |
| 2002-09-12 | 299.84 |
| 2002-09-13 | 298.18 |
| 2002-09-16 | 294.49 |
| 2002-09-17 | 294.32 |
| 2002-09-18 | 291.86 |
| 2002-09-19 | 291.14 |
| 2002-09-20 | 289.31 |
| 2002-09-23 | 289.33 |
| 2002-09-24 | 283.32 |
| 2002-09-25 | 286.09 |
| 2002-09-26 | 293.06 |
| 2002-09-27 | 290.63 |
| 2002-09-30 | 288.98 |
| 2002-10-01 | 292.13 |
| 2002-10-02 | 298.66 |
| 2002-10-03 | 299.57 |
| 2002-10-04 | 297.32 |
| 2002-10-07 | 296.96 |
| 2002-10-08 | 292.31 |
| 2002-10-09 | 289.35 |
| 2002-10-10 | 290.16 |
| 2002-10-11 | 293.11 |
| 2002-10-14 | 294.59 |
| 2002-10-15 | 299.81 |
| 2002-10-16 | 297.06 |
| 2002-10-17 | 293.69 |
| 2002-10-18 | 294.18 |
| 2002-10-21 | 298.70 |
| 2002-10-22 | 302.76 |
| 2002-10-23 | 297.57 |
| 2002-10-24 | 299.69 |
| 2002-10-25 | 298.58 |
| 2002-10-28 | 298.81 |
| 2002-10-29 | 292.71 |
| 2002-10-30 | 300.66 |
| 2002-10-31 | 308.98 |
| 2002-11-01 | 310.29 |
| 2002-11-04 | 308.92 |
| 2002-11-05 | 309.81 |
| 2002-11-06 | 308.00 |
| 2002-11-07 | 308.40 |
| 2002-11-08 | 307.94 |
| 2002-11-11 | 309.82 |
| 2002-11-12 | 310.04 |
| 2002-11-13 | 305.20 |
| 2002-11-14 | 303.47 |
| 2002-11-15 | 305.49 |
| 2002-11-18 | 306.02 |
| 2002-11-19 | 306.17 |
| 2002-11-20 | 301.72 |
| 2002-11-21 | 304.46 |
| 2002-11-22 | 302.89 |
| 2002-11-25 | 295.74 |
| 2002-11-26 | 293.75 |
| 2002-11-27 | 295.36 |
| 2002-11-28 | . |
| 2002-11-29 | 291.43 |
| 2002-12-02 | 289.26 |
| 2002-12-03 | 288.35 |
| 2002-12-04 | 291.56 |
| 2002-12-05 | 289.91 |
| 2002-12-06 | 292.10 |
| 2002-12-09 | 288.80 |
| 2002-12-10 | 291.36 |
| 2002-12-11 | 293.84 |
| 2002-12-12 | 293.59 |
| 2002-12-13 | 292.33 |
| 2002-12-16 | 296.47 |
| 2002-12-17 | 294.28 |
| 2002-12-18 | 289.28 |
| 2002-12-19 | 292.86 |
| 2002-12-20 | 297.13 |
| 2002-12-23 | 297.39 |
| 2002-12-24 | 298.43 |
| 2002-12-25 | . |
| 2002-12-26 | 299.18 |
| 2002-12-27 | 297.51 |
| 2002-12-30 | 301.17 |
| 2002-12-31 | 305.35 |
| 2003-01-01 | . |
| 2003-01-02 | 306.62 |
| 2003-01-03 | 306.33 |
| 2003-01-06 | 308.43 |
| 2003-01-07 | 306.62 |
| 2003-01-08 | 303.68 |
| 2003-01-09 | 305.98 |
| 2003-01-10 | 305.61 |
| 2003-01-13 | 305.93 |
| 2003-01-14 | 305.88 |
| 2003-01-15 | 301.08 |
| 2003-01-16 | 298.82 |
| 2003-01-17 | 298.29 |
| 2003-01-20 | . |
| 2003-01-21 | 293.06 |
| 2003-01-22 | 290.76 |
| 2003-01-23 | 286.45 |
| 2003-01-24 | 288.21 |
| 2003-01-27 | 284.35 |
| 2003-01-28 | 285.14 |
| 2003-01-29 | 280.87 |
| 2003-01-30 | 282.65 |
| 2003-01-31 | 284.59 |
| 2003-02-03 | 283.81 |
| 2003-02-04 | 279.74 |
| 2003-02-05 | 282.17 |
| 2003-02-06 | 276.52 |
| 2003-02-07 | 273.31 |
| 2003-02-10 | 268.45 |
| 2003-02-11 | 269.97 |
| 2003-02-12 | 267.22 |
| 2003-02-13 | 269.00 |
| 2003-02-14 | 274.65 |
| 2003-02-17 | . |
| 2003-02-18 | 275.59 |
| 2003-02-19 | 271.97 |
| 2003-02-20 | 273.07 |
| 2003-02-21 | 273.87 |
| 2003-02-24 | 271.30 |
| 2003-02-25 | 264.38 |
| 2003-02-26 | 267.40 |
| 2003-02-27 | 271.53 |
| 2003-02-28 | 273.50 |
| 2003-03-03 | 275.89 |
| 2003-03-04 | 276.59 |
| 2003-03-05 | 277.57 |
| 2003-03-06 | 275.48 |
| 2003-03-07 | 269.33 |
| 2003-03-10 | 267.53 |
| 2003-03-11 | 268.54 |
| 2003-03-12 | 261.48 |
| 2003-03-13 | 269.91 |
| 2003-03-14 | 272.06 |
| 2003-03-17 | 277.99 |
| 2003-03-18 | 278.84 |
| 2003-03-19 | 283.14 |
| 2003-03-20 | 284.72 |
| 2003-03-21 | 288.21 |
| 2003-03-24 | 280.33 |
| 2003-03-25 | 286.86 |
| 2003-03-26 | 287.85 |
| 2003-03-27 | 288.01 |
| 2003-03-28 | 290.23 |
| 2003-03-31 | 289.21 |
| 2003-04-01 | 291.79 |
| 2003-04-02 | 296.06 |
| 2003-04-03 | 293.17 |
| 2003-04-04 | 296.11 |
| 2003-04-07 | 301.23 |
| 2003-04-08 | 298.85 |
| 2003-04-09 | 301.92 |
| 2003-04-10 | 301.65 |
| 2003-04-11 | 303.77 |
| 2003-04-14 | 305.92 |
| 2003-04-15 | 307.36 |
| 2003-04-16 | 306.69 |
| 2003-04-17 | 308.88 |
| 2003-04-18 | . |
| 2003-04-21 | 307.55 |
| 2003-04-22 | 309.05 |
| 2003-04-23 | 307.02 |
| 2003-04-24 | 304.81 |
| 2003-04-25 | 303.71 |
| 2003-04-28 | 309.45 |
| 2003-04-29 | 308.00 |
| 2003-04-30 | 311.84 |
| 2003-05-01 | 314.64 |
| 2003-05-02 | 301.26 |
| 2003-05-05 | 306.71 |
| 2003-05-06 | 310.82 |
| 2003-05-07 | 307.47 |
| 2003-05-08 | 308.04 |
| 2003-05-09 | 311.04 |
| 2003-05-12 | 314.99 |
| 2003-05-13 | 311.58 |
| 2003-05-14 | 309.50 |
| 2003-05-15 | 305.93 |
| 2003-05-16 | 305.42 |
| 2003-05-19 | 309.15 |
| 2003-05-20 | 312.49 |
| 2003-05-21 | 313.66 |
| 2003-05-22 | 310.75 |
| 2003-05-23 | 312.96 |
| 2003-05-26 | . |
| 2003-05-27 | 314.37 |
| 2003-05-28 | 313.37 |
| 2003-05-29 | 314.19 |
| 2003-05-30 | 310.67 |
| 2003-06-02 | 314.80 |
| 2003-06-03 | 313.71 |
| 2003-06-04 | 315.67 |
| 2003-06-05 | 320.92 |
| 2003-06-06 | 320.92 |
| 2003-06-09 | 318.83 |
| 2003-06-10 | 315.54 |
| 2003-06-11 | 322.59 |
| 2003-06-12 | 320.42 |
| 2003-06-13 | 318.99 |
| 2003-06-16 | 324.17 |
| 2003-06-17 | 323.37 |
| 2003-06-18 | 323.50 |
| 2003-06-19 | 323.46 |
| 2003-06-20 | 327.49 |
| 2003-06-23 | 304.09 |
| 2003-06-24 | 298.38 |
| 2003-06-25 | 304.58 |
| 2003-06-26 | 301.77 |
| 2003-06-27 | 301.92 |
| 2003-06-30 | 301.56 |
| 2003-07-01 | 301.33 |
| 2003-07-02 | 304.03 |
| 2003-07-03 | 303.86 |
| 2003-07-04 | . |
| 2003-07-07 | 304.12 |
| 2003-07-08 | 301.36 |
| 2003-07-09 | 301.62 |
| 2003-07-10 | 301.72 |
| 2003-07-11 | 301.79 |
| 2003-07-14 | 303.54 |
| 2003-07-15 | 300.23 |
| 2003-07-16 | 299.44 |
| 2003-07-17 | 297.90 |
| 2003-07-18 | 301.28 |
| 2003-07-21 | 303.14 |
| 2003-07-22 | 307.12 |
| 2003-07-23 | 312.25 |
| 2003-07-24 | 312.91 |
| 2003-07-25 | 313.25 |
| 2003-07-28 | 310.89 |
| 2003-07-29 | 309.81 |
| 2003-07-30 | 310.24 |
| 2003-07-31 | 307.80 |
| 2003-08-01 | 306.00 |
| 2003-08-04 | 306.59 |
| 2003-08-05 | 307.66 |
| 2003-08-06 | 306.76 |
| 2003-08-07 | 310.90 |
| 2003-08-08 | 315.10 |
| 2003-08-11 | 314.95 |
| 2003-08-12 | 313.94 |
| 2003-08-13 | 314.16 |
| 2003-08-14 | 316.25 |
| 2003-08-15 | 316.96 |
| 2003-08-18 | 316.01 |
| 2003-08-19 | 313.68 |
| 2003-08-20 | 314.19 |
| 2003-08-21 | 312.09 |
| 2003-08-22 | 311.26 |
| 2003-08-25 | 310.35 |
| 2003-08-26 | 308.01 |
| 2003-08-27 | 310.56 |
| 2003-08-28 | 311.16 |
| 2003-08-29 | 313.03 |
| 2003-09-01 | . |
| 2003-09-02 | 314.97 |
| 2003-09-03 | 315.92 |
| 2003-09-04 | 316.97 |
| 2003-09-05 | 320.00 |
| 2003-09-08 | 322.21 |
| 2003-09-09 | 321.26 |
| 2003-09-10 | 321.33 |
| 2003-09-11 | 326.77 |
| 2003-09-12 | 328.39 |
| 2003-09-15 | 330.37 |
| 2003-09-16 | 328.05 |
| 2003-09-17 | 330.85 |
| 2003-09-18 | 332.88 |
| 2003-09-19 | 331.66 |
| 2003-09-22 | 332.48 |
| 2003-09-23 | 330.29 |
| 2003-09-24 | 333.99 |
| 2003-09-25 | 333.53 |
| 2003-09-26 | 331.07 |
| 2003-09-29 | 331.43 |
| 2003-09-30 | 331.06 |
| 2003-10-01 | 334.10 |
| 2003-10-02 | 333.45 |
| 2003-10-03 | 334.68 |
| 2003-10-06 | 335.38 |
| 2003-10-07 | 336.37 |
| 2003-10-08 | 334.81 |
| 2003-10-09 | 338.10 |
| 2003-10-10 | 338.31 |
| 2003-10-13 | 338.19 |
| 2003-10-14 | 337.12 |
| 2003-10-15 | 339.24 |
| 2003-10-16 | 338.51 |
| 2003-10-17 | 340.59 |
| 2003-10-20 | 331.81 |
| 2003-10-21 | 335.62 |
| 2003-10-22 | 335.55 |
| 2003-10-23 | 333.78 |
| 2003-10-24 | 334.82 |
| 2003-10-27 | 335.22 |
| 2003-10-28 | 333.10 |
| 2003-10-29 | 330.60 |
| 2003-10-30 | 332.05 |
| 2003-10-31 | 331.81 |
| 2003-11-03 | 330.46 |
| 2003-11-04 | 332.81 |
| 2003-11-05 | 332.80 |
| 2003-11-06 | 335.48 |
| 2003-11-07 | 338.61 |
| 2003-11-10 | 337.58 |
| 2003-11-11 | 337.83 |
| 2003-11-12 | 341.56 |
| 2003-11-13 | 342.99 |
| 2003-11-14 | 345.97 |
| 2003-11-17 | 341.24 |
| 2003-11-18 | 343.51 |
| 2003-11-19 | 344.22 |
| 2003-11-20 | 343.21 |
| 2003-11-21 | 344.29 |
| 2003-11-24 | 343.41 |
| 2003-11-25 | 346.54 |
| 2003-11-26 | 347.55 |
| 2003-11-27 | . |
| 2003-11-28 | 348.55 |
| 2003-12-01 | 349.19 |
| 2003-12-02 | 350.49 |
| 2003-12-03 | 350.79 |
| 2003-12-04 | 348.68 |
| 2003-12-05 | 349.09 |
| 2003-12-08 | 350.62 |
| 2003-12-09 | 350.69 |
| 2003-12-10 | 350.45 |
| 2003-12-11 | 347.56 |
| 2003-12-12 | 350.53 |
| 2003-12-15 | 353.38 |
| 2003-12-16 | 355.41 |
| 2003-12-17 | 358.13 |
| 2003-12-18 | 356.56 |
| 2003-12-19 | 357.71 |
| 2003-12-22 | 357.90 |
| 2003-12-23 | 358.79 |
| 2003-12-24 | 359.77 |
| 2003-12-25 | . |
| 2003-12-26 | 359.63 |
| 2003-12-29 | 364.25 |
| 2003-12-30 | 367.52 |
| 2003-12-31 | 371.10 |
| 2004-01-01 | . |
| 2004-01-02 | 372.44 |
| 2004-01-05 | 375.91 |
| 2004-01-06 | 377.21 |
| 2004-01-07 | 376.53 |
| 2004-01-08 | 380.10 |
| 2004-01-09 | 382.29 |
| 2004-01-12 | 380.21 |
| 2004-01-13 | 379.63 |
| 2004-01-14 | 379.17 |
| 2004-01-15 | 376.54 |
| 2004-01-16 | 373.39 |
| 2004-01-19 | . |
| 2004-01-20 | 379.62 |
| 2004-01-21 | 383.90 |
| 2004-01-22 | 388.30 |
| 2004-01-23 | 389.86 |
| 2004-01-26 | 384.96 |
| 2004-01-27 | 385.10 |
| 2004-01-28 | 385.44 |
| 2004-01-29 | 379.72 |
| 2004-01-30 | 381.24 |
| 2004-02-02 | 383.01 |
| 2004-02-03 | 384.62 |
| 2004-02-04 | 385.25 |
| 2004-02-05 | 391.48 |
| 2004-02-06 | 395.78 |
| 2004-02-09 | 394.72 |
| 2004-02-10 | 394.87 |
| 2004-02-11 | 392.45 |
| 2004-02-12 | 401.54 |
| 2004-02-13 | 403.76 |
| 2004-02-16 | . |
| 2004-02-17 | 407.26 |
| 2004-02-18 | 409.60 |
| 2004-02-19 | 407.73 |
| 2004-02-20 | 407.76 |
| 2004-02-23 | 405.26 |
| 2004-02-24 | 407.12 |
| 2004-02-25 | 406.60 |
| 2004-02-26 | 402.66 |
| 2004-02-27 | 407.21 |
| 2004-03-01 | 410.94 |
| 2004-03-02 | 404.14 |
| 2004-03-03 | 395.37 |
| 2004-03-04 | 394.85 |
| 2004-03-05 | 403.72 |
| 2004-03-08 | 402.15 |
| 2004-03-09 | 401.37 |
| 2004-03-10 | 396.08 |
| 2004-03-11 | 391.40 |
| 2004-03-12 | 388.15 |
| 2004-03-15 | 383.61 |
| 2004-03-16 | 387.42 |
| 2004-03-17 | 387.41 |
| 2004-03-18 | 388.21 |
| 2004-03-19 | 390.02 |
| 2004-03-22 | 385.50 |
| 2004-03-23 | 382.68 |
| 2004-03-24 | 377.12 |
| 2004-03-25 | 379.78 |
| 2004-03-26 | 379.44 |
| 2004-03-29 | 383.67 |
| 2004-03-30 | 385.75 |
| 2004-03-31 | 389.88 |
| 2004-04-01 | 393.74 |
| 2004-04-02 | 391.52 |
| 2004-04-05 | 387.88 |
| 2004-04-06 | 388.93 |
| 2004-04-07 | 395.31 |
| 2004-04-08 | 391.60 |
| 2004-04-09 | . |
| 2004-04-12 | 390.50 |
| 2004-04-13 | 388.15 |
| 2004-04-14 | 389.21 |
| 2004-04-15 | 391.04 |
| 2004-04-16 | 396.12 |
| 2004-04-19 | 397.52 |
| 2004-04-20 | 395.51 |
| 2004-04-21 | 398.12 |
| 2004-04-22 | 400.68 |
| 2004-04-23 | 397.78 |
| 2004-04-26 | 398.69 |
| 2004-04-27 | 400.40 |
| 2004-04-28 | 387.04 |
| 2004-04-29 | 390.89 |
| 2004-04-30 | 391.00 |
| 2004-05-03 | 394.39 |
| 2004-05-04 | 400.38 |
| 2004-05-05 | 404.25 |
| 2004-05-06 | 397.74 |
| 2004-05-07 | 392.28 |
| 2004-05-10 | 382.47 |
| 2004-05-11 | 381.39 |
| 2004-05-12 | 382.84 |
| 2004-05-13 | 383.56 |
| 2004-05-14 | 382.28 |
| 2004-05-17 | 385.63 |
| 2004-05-18 | 386.10 |
| 2004-05-19 | 389.70 |
| 2004-05-20 | 385.95 |
| 2004-05-21 | 388.13 |
| 2004-05-24 | 389.60 |
| 2004-05-25 | 391.64 |
| 2004-05-26 | 391.61 |
| 2004-05-27 | 398.19 |
| 2004-05-28 | 399.27 |
| 2004-05-31 | . |
| 2004-06-01 | 397.15 |
| 2004-06-02 | 399.82 |
| 2004-06-03 | 404.00 |
| 2004-06-04 | 406.44 |
| 2004-06-07 | 409.69 |
| 2004-06-08 | 408.03 |
| 2004-06-09 | 402.44 |
| 2004-06-10 | 403.95 |
| 2004-06-11 | . |
| 2004-06-14 | 399.61 |
| 2004-06-15 | 401.64 |
| 2004-06-16 | 402.35 |
| 2004-06-17 | 404.65 |
| 2004-06-18 | 409.09 |
| 2004-06-21 | 408.27 |
| 2004-06-22 | 406.41 |
| 2004-06-23 | 406.47 |
| 2004-06-24 | 409.15 |
| 2004-06-25 | 407.99 |
| 2004-06-28 | 411.14 |
| 2004-06-29 | 407.95 |
| 2004-06-30 | 407.05 |
| 2004-07-01 | 406.87 |
| 2004-07-02 | 408.40 |
| 2004-07-05 | . |
| 2004-07-06 | 404.27 |
| 2004-07-07 | 406.91 |
| 2004-07-08 | 408.70 |
| 2004-07-09 | 404.04 |
| 2004-07-12 | 402.86 |
| 2004-07-13 | 397.48 |
| 2004-07-14 | 401.38 |
| 2004-07-15 | 399.36 |
| 2004-07-16 | 402.25 |
| 2004-07-19 | 399.75 |
| 2004-07-20 | 397.65 |
| 2004-07-21 | 394.42 |
| 2004-07-22 | 391.93 |
| 2004-07-23 | 388.45 |
| 2004-07-26 | 387.79 |
| 2004-07-27 | 388.25 |
| 2004-07-28 | 380.94 |
| 2004-07-29 | 384.68 |
| 2004-07-30 | 381.55 |
| 2004-08-02 | 378.82 |
| 2004-08-03 | 381.48 |
| 2004-08-04 | 379.04 |
| 2004-08-05 | 379.14 |
| 2004-08-06 | 378.46 |
| 2004-08-09 | 375.80 |
| 2004-08-10 | 379.09 |
| 2004-08-11 | 373.36 |
| 2004-08-12 | 375.25 |
| 2004-08-13 | 376.82 |
| 2004-08-16 | 377.77 |
| 2004-08-17 | 380.26 |
| 2004-08-18 | 376.85 |
| 2004-08-19 | 379.93 |
| 2004-08-20 | 377.06 |
| 2004-08-23 | 378.88 |
| 2004-08-24 | 375.48 |
| 2004-08-25 | 373.83 |
| 2004-08-26 | 374.77 |
| 2004-08-27 | 375.36 |
| 2004-08-30 | 375.57 |
| 2004-08-31 | 377.68 |
| 2004-09-01 | 379.91 |
| 2004-09-02 | 378.82 |
| 2004-09-03 | 377.52 |
| 2004-09-06 | . |
| 2004-09-07 | 380.55 |
| 2004-09-08 | 379.80 |
| 2004-09-09 | 377.88 |
| 2004-09-10 | 382.77 |
| 2004-09-13 | 384.51 |
| 2004-09-14 | 383.83 |
| 2004-09-15 | 377.37 |
| 2004-09-16 | 375.74 |
| 2004-09-17 | 377.20 |
| 2004-09-20 | 369.53 |
| 2004-09-21 | 376.56 |
| 2004-09-22 | 372.76 |
| 2004-09-23 | 373.24 |
| 2004-09-24 | 373.21 |
| 2004-09-27 | 371.30 |
| 2004-09-28 | 372.74 |
| 2004-09-29 | 374.04 |
| 2004-09-30 | 375.39 |
| 2004-10-01 | 378.84 |
| 2004-10-04 | 377.34 |
| 2004-10-05 | 379.04 |
| 2004-10-06 | 378.81 |
| 2004-10-07 | 377.15 |
| 2004-10-08 | 379.37 |
| 2004-10-11 | 376.38 |
| 2004-10-12 | 370.14 |
| 2004-10-13 | 368.13 |
| 2004-10-14 | 375.18 |
| 2004-10-15 | 377.95 |
| 2004-10-18 | 378.87 |
| 2004-10-19 | 382.11 |
| 2004-10-20 | 382.37 |
| 2004-10-21 | 383.86 |
| 2004-10-22 | 383.75 |
| 2004-10-25 | 382.43 |
| 2004-10-26 | 384.83 |
| 2004-10-27 | 388.17 |
| 2004-10-28 | 389.31 |
| 2004-10-29 | 389.05 |
| 2004-11-01 | 392.78 |
| 2004-11-02 | 394.57 |
| 2004-11-03 | 399.71 |
| 2004-11-04 | 402.18 |
| 2004-11-05 | 405.71 |
| 2004-11-08 | 406.50 |
| 2004-11-09 | 403.75 |
| 2004-11-10 | 404.89 |
| 2004-11-11 | 407.48 |
| 2004-11-12 | 408.65 |
| 2004-11-15 | 409.47 |
| 2004-11-16 | 409.43 |
| 2004-11-17 | 414.67 |
| 2004-11-18 | 412.80 |
| 2004-11-19 | 412.69 |
| 2004-11-22 | 409.53 |
| 2004-11-23 | 411.21 |
| 2004-11-24 | 413.37 |
| 2004-11-25 | . |
| 2004-11-26 | 419.02 |
| 2004-11-29 | 419.80 |
| 2004-11-30 | 415.84 |
| 2004-12-01 | 419.75 |
| 2004-12-02 | 421.70 |
| 2004-12-03 | 423.09 |
| 2004-12-06 | 421.43 |
| 2004-12-07 | 421.98 |
| 2004-12-08 | 419.97 |
| 2004-12-09 | 417.26 |
| 2004-12-10 | 418.01 |
| 2004-12-13 | 424.05 |
| 2004-12-14 | 423.35 |
| 2004-12-15 | 426.28 |
| 2004-12-16 | 423.20 |
| 2004-12-17 | 420.17 |
| 2004-12-20 | 426.62 |
| 2004-12-21 | 424.45 |
| 2004-12-22 | 427.74 |
| 2004-12-23 | 430.89 |
| 2004-12-24 | . |
| 2004-12-27 | 435.58 |
| 2004-12-28 | 436.25 |
| 2004-12-29 | 435.31 |
| 2004-12-30 | 437.17 |
| 2004-12-31 | 436.15 |
| 2005-01-03 | 435.94 |
| 2005-01-04 | 432.51 |
| 2005-01-05 | 430.17 |
| 2005-01-06 | 427.44 |
| 2005-01-07 | 425.39 |
| 2005-01-10 | 426.34 |
| 2005-01-11 | 426.97 |
| 2005-01-12 | 429.52 |
| 2005-01-13 | 427.28 |
| 2005-01-14 | 424.36 |
| 2005-01-17 | . |
| 2005-01-18 | 421.70 |
| 2005-01-19 | 421.29 |
| 2005-01-20 | 417.39 |
| 2005-01-21 | 418.97 |
| 2005-01-24 | 419.37 |
| 2005-01-25 | 421.36 |
| 2005-01-26 | 426.23 |
| 2005-01-27 | 425.04 |
#2005-01-28| 426.19
#2005-01-31| 431.27
#2005-02-01| 433.11
#2005-02-02| 436.18
#2005-02-03| 434.66
#2005-02-04| 436.23
#2005-02-07| 433.11
#2005-02-08| 429.28
#2005-02-09| 429.24
#2005-02-10| 431.18
#2005-02-11| 434.92
#2005-02-14| 436.48
#2005-02-15| 437.67
#2005-02-16| 438.01
#2005-02-17| 440.19
#2005-02-18| 443.33
#2005-02-21| .
#2005-02-22| 446.28
#2005-02-23| 443.30
#2005-02-24| 443.66
#2005-02-25| 445.83
#2005-02-28| 449.95
#2005-03-01| 450.74
#2005-03-02| 445.59
#2005-03-03| 446.69
#2005-03-04| 449.70
#2005-03-07| 450.71
#2005-03-08| 452.00
#2005-03-09| 451.32
#2005-03-10| 452.88
#2005-03-11| 454.66
#2005-03-14| 451.19
#2005-03-15| 451.24
#2005-03-16| 451.52
#2005-03-17| 450.66
#2005-03-18| 448.46
#2005-03-21| 444.24
#2005-03-22| 444.13
#2005-03-23| 439.97
#2005-03-24| 443.41
#2005-03-25| .
#2005-03-28| 440.30
#2005-03-29| 441.72
#2005-03-30| 446.27
#2005-03-31| 446.98
#2005-04-01| 446.97
#2005-04-04| 440.54
#2005-04-05| 445.29
#2005-04-06| 447.13
#2005-04-07| 448.86
#2005-04-08| 447.34
#2005-04-11| 450.54
#2005-04-12| 447.52
#2005-04-13| 449.27
#2005-04-14| 447.83
#2005-04-15| 448.66
#2005-04-18| 443.20
#2005-04-19| 445.89
#2005-04-20| 444.55
#2005-04-21| 448.40
#2005-04-22| 446.95
#2005-04-25| 442.66
#2005-04-26| 440.11
#2005-04-27| 435.39
#2005-04-28| 430.75
#2005-04-29| 430.08
#2005-05-02| 429.43
#2005-05-03| 431.76
#2005-05-04| 438.76
#2005-05-05| 439.97
#2005-05-06| 441.46
#2005-05-09| 440.78
#2005-05-10| 442.59
#2005-05-11| 441.71
#2005-05-12| 440.33
#2005-05-13| 438.82
#2005-05-16| 439.40
#2005-05-17| 439.74
#2005-05-18| 441.19
#2005-05-19| 440.45
#2005-05-20| 440.77
#2005-05-23| 445.32
#2005-05-24| 445.32
#2005-05-25| 446.53
#2005-05-26| 447.16
#2005-05-27| 447.22
#2005-05-30| .
#2005-05-31| 439.38
#2005-06-01| 441.04
#2005-06-02| 441.70
#2005-06-03| 440.78
#2005-06-06| 438.78
#2005-06-07| 444.49
#2005-06-08| 446.11
#2005-06-09| 441.40
#2005-06-10| 439.72
#2005-06-13| 436.96
#2005-06-14| 436.63
#2005-06-15| 438.20
#2005-06-16| 438.00
#2005-06-17| 444.49
#2005-06-20| 437.42
#2005-06-21| 442.00
#2005-06-22| 440.82
#2005-06-23| 437.54
#2005-06-24| 435.96
#2005-06-27| 435.68
#2005-06-28| 436.12
#2005-06-29| 436.20
#2005-06-30| 436.68
#2005-07-01| 435.35
#2005-07-04| .
#2005-07-05| 433.04
#2005-07-06| 436.09
#2005-07-07| 435.13
#2005-07-08| 445.00
#2005-07-11| 449.70
#2005-07-12| 452.08
#2005-07-13| 448.75
#2005-07-14| 451.88
#2005-07-15| 451.33
#2005-07-18| 453.60
#2005-07-19| 465.55
#2005-07-20| 471.10
#2005-07-21| 470.49
#2005-07-22| 470.33
#2005-07-25| 458.85
#2005-07-26| 461.34
#2005-07-27| 459.87
#2005-07-28| 464.11
#2005-07-29| 463.06
#2005-08-01| 467.31
#2005-08-02| 468.52
#2005-08-03| 469.31
#2005-08-04| 475.20
#2005-08-05| 475.42
#2005-08-08| 476.29
#2005-08-09| 477.49
#2005-08-10| 482.85
#2005-08-11| 485.06
#2005-08-12| 483.93
#2005-08-15| 480.96
#2005-08-16| 478.35
#2005-08-17| 474.86
#2005-08-18| 471.17
#2005-08-19| 473.55
#2005-08-22| 478.63
#2005-08-23| 474.15
#2005-08-24| 474.04
#2005-08-25| 473.91
#2005-08-26| 474.12
#2005-08-29| 471.52
#2005-08-30| 466.17
#2005-08-31| 474.92
#2005-09-01| 484.66
#2005-09-02| 489.73
#2005-09-05| .
#2005-09-06| 494.18
#2005-09-07| 495.64
#2005-09-08| 492.48
#2005-09-09| 495.35
#2005-09-12| 490.31
#2005-09-13| 487.40
#2005-09-14| 490.69
#2005-09-15| 488.15
#2005-09-16| 493.39
#2005-09-19| 491.44
#2005-09-20| 496.19
#2005-09-21| 490.36
#2005-09-22| 485.61
#2005-09-23| 488.54
#2005-09-26| 492.37
#2005-09-27| 488.00
#2005-09-28| 490.58
#2005-09-29| 486.81
#2005-09-30| 487.30
#2005-10-03| 483.87
#2005-10-04| 489.56
#2005-10-05| 489.19
#2005-10-06| 488.98
#2005-10-07| 486.03
#2005-10-10| 482.79
#2005-10-11| 483.02
#2005-10-12| 480.78
#2005-10-13| 473.80
#2005-10-14| 479.52
#2005-10-17| 477.64
#2005-10-18| 472.07
#2005-10-19| 464.87
#2005-10-20| 467.29
#2005-10-21| 464.82
#2005-10-24| 466.35
#2005-10-25| 469.30
#2005-10-26| 469.45
#2005-10-27| 469.28
#2005-10-28| 466.38
#2005-10-31| 470.25
#2005-11-01| 471.20
#2005-11-02| 474.88
#2005-11-03| 469.02
#2005-11-04| 459.41
#2005-11-07| 460.75
#2005-11-08| 458.04
#2005-11-09| 458.30
#2005-11-10| 460.02
#2005-11-11| 461.54
#2005-11-14| 459.89
#2005-11-15| 457.79
#2005-11-16| 454.66
#2005-11-17| 459.31
#2005-11-18| 457.92
#2005-11-21| 458.99
#2005-11-22| 457.83
#2005-11-23| 463.22
#2005-11-24| .
#2005-11-25| 463.79
#2005-11-28| 465.52
#2005-11-29| 466.53
#2005-11-30| 466.89
#2005-12-01| 466.07
#2005-12-02| 467.92
#2005-12-05| 472.00
#2005-12-06| 474.07
#2005-12-07| 472.34
#2005-12-08| 478.16
#2005-12-09| 477.42
#2005-12-12| 481.61
#2005-12-13| 481.32
#2005-12-14| 485.97
#2005-12-15| 482.28
#2005-12-16| 487.67
#2005-12-19| 484.60
#2005-12-20| 475.73
#2005-12-21| 476.60
#2005-12-22| 477.05
#2005-12-23| 479.43
#2005-12-26| .
#2005-12-27| 482.43
#2005-12-28| 483.43
#2005-12-29| 482.87
#2005-12-30| 477.76
#2006-01-02| .
#2006-01-03| 489.10
#2006-01-04| 494.45
#2006-01-05| 490.37
#2006-01-06| 493.57
#2006-01-09| 493.19
#2006-01-10| 491.39
#2006-01-11| 497.28
#2006-01-12| 497.49
#2006-01-13| 497.11
#2006-01-16| .
#2006-01-17| 493.99
#2006-01-18| 494.58
#2006-01-19| 497.89
#2006-01-20| 494.26
#2006-01-23| 499.28
#2006-01-24| 500.57
#2006-01-25| 503.25
#2006-01-26| 507.04
#2006-01-27| 507.29
#2006-01-30| 504.75
#2006-01-31| 505.09
#2006-02-01| 511.47
#2006-02-02| 506.81
#2006-02-03| 503.48
#2006-02-06| 500.73
#2006-02-07| 497.05
#2006-02-08| 498.91
#2006-02-09| 499.79
#2006-02-10| 495.15
#2006-02-13| 496.94
#2006-02-14| 495.58
#2006-02-15| 499.36
#2006-02-16| 502.01
#2006-02-17| 503.07
#2006-02-20| .
#2006-02-21| 503.02
#2006-02-22| 509.55
#2006-02-23| 508.38
#2006-02-24| 506.17
#2006-02-27| 508.37
#2006-02-28| 507.58
#2006-03-01| 511.69
#2006-03-02| 510.32
#2006-03-03| 512.32
#2006-03-06| 510.07
#2006-03-07| 504.43
#2006-03-08| 502.61
#2006-03-09| 508.05
#2006-03-10| 510.30
#2006-03-13| 511.20
#2006-03-14| 517.16
#2006-03-15| 519.10
#2006-03-16| 522.65
#2006-03-17| 523.22
#2006-03-20| 523.17
#2006-03-21| 517.75
#2006-03-22| 519.28
#2006-03-23| 518.28
#2006-03-24| 521.58
#2006-03-27| 518.08
#2006-03-28| 520.22
#2006-03-29| 515.99
#2006-03-30| 524.69
#2006-03-31| 523.97
#2006-04-03| 526.61
#2006-04-04| 528.50
#2006-04-05| 528.24
#2006-04-06| 525.74
#2006-04-07| 519.96
#2006-04-10| 519.67
#2006-04-11| 516.80
#2006-04-12| 513.60
#2006-04-13| 514.54
#2006-04-14| .
#2006-04-17| 522.71
#2006-04-18| 521.17
#2006-04-19| 527.88
#2006-04-20| 530.43
#2006-04-21| 535.44
#2006-04-24| 534.34
#2006-04-25| 537.59
#2006-04-26| 541.96
#2006-04-27| 545.04
#2006-04-28| 544.98
#2006-05-01| 545.93
#2006-05-02| 552.45
#2006-05-03| 544.91
#2006-05-04| 546.49
#2006-05-05| 552.04
#2006-05-08| 548.97
#2006-05-09| 553.15
#2006-05-10| 552.19
#2006-05-11| 554.28
#2006-05-12| 547.59
#2006-05-15| 538.28
#2006-05-16| 541.87
#2006-05-17| 530.08
#2006-05-18| 530.59
#2006-05-19| 522.21
#2006-05-22| 515.03
#2006-05-23| 527.85
#2006-05-24| 519.53
#2006-05-25| 526.86
#2006-05-26| 535.46
#2006-05-29| .
#2006-05-30| 531.61
#2006-05-31| 531.26
#2006-06-01| 530.45
#2006-06-02| 534.81
#2006-06-05| 533.04
#2006-06-06| 518.44
#2006-06-07| 518.49
#2006-06-08| 503.85
#2006-06-09| 508.60
#2006-06-12| 504.02
#2006-06-13| 493.65
#2006-06-14| 497.63
#2006-06-15| 503.25
#2006-06-16| 503.39
#2006-06-19| 501.75
#2006-06-20| 505.28
#2006-06-21| 510.29
#2006-06-22| 512.48
#2006-06-23| 512.56
#2006-06-26| 514.51
#2006-06-27| 514.11
#2006-06-28| 514.27
#2006-06-29| 522.54
#2006-06-30| 539.55
#2006-07-03| 541.65
#2006-07-04| .
#2006-07-05| 532.99
#2006-07-06| 539.97
#2006-07-07| 543.51
#2006-07-10| 541.46
#2006-07-11| 537.85
#2006-07-12| 536.86
#2006-07-13| 531.71
#2006-07-14| 523.87
#2006-07-17| 518.13
#2006-07-18| 519.70
#2006-07-19| 533.67
#2006-07-20| 540.80
#2006-07-21| 543.02
#2006-07-24| 550.36
#2006-07-25| 549.35
#2006-07-26| 549.13
#2006-07-27| 560.99
#2006-07-28| 567.68
#2006-07-31| 567.20
#2006-08-01| 562.60
#2006-08-02| 578.27
#2006-08-03| 567.80
#2006-08-04| 576.06
#2006-08-07| 566.75
#2006-08-08| 563.87
#2006-08-09| 567.92
#2006-08-10| 558.49
#2006-08-11| 561.03
#2006-08-14| 564.71
#2006-08-15| 573.38
#2006-08-16| 575.03
#2006-08-17| 571.70
#2006-08-18| 570.23
#2006-08-21| 570.20
#2006-08-22| 567.10
#2006-08-23| 564.89
#2006-08-24| 569.14
#2006-08-25| 566.09
#2006-08-28| 571.27
#2006-08-29| 571.09
#2006-08-30| 579.80
#2006-08-31| 578.15
#2006-09-01| 580.44
#2006-09-04| .
#2006-09-05| 584.10
#2006-09-06| 579.22
#2006-09-07| 577.02
#2006-09-08| 574.17
#2006-09-11| 575.42
#2006-09-12| 580.56
#2006-09-13| 581.13
#2006-09-14| 585.66
#2006-09-15| 583.52
#2006-09-18| 587.33
#2006-09-19| 584.71
#2006-09-20| 589.54
#2006-09-21| 588.30
#2006-09-22| 589.19
#2006-09-25| 586.15
#2006-09-26| 588.83
#2006-09-27| 590.03
#2006-09-28| 587.85
#2006-09-29| 588.97
#2006-10-02| 589.17
#2006-10-03| 587.58
#2006-10-04| 590.74
#2006-10-05| 593.99
#2006-10-06| 589.21
#2006-10-09| 590.43
#2006-10-10| 588.46
#2006-10-11| 589.98
#2006-10-12| 589.75
#2006-10-13| 587.65
#2006-10-16| 590.90
#2006-10-17| 588.99
#2006-10-18| 596.72
#2006-10-19| 597.34
#2006-10-20| 597.38
#2006-10-23| 598.09
#2006-10-24| 596.16
#2006-10-25| 598.19
#2006-10-26| 601.53
#2006-10-27| 601.28
#2006-10-30| 599.62
#2006-10-31| 600.30
#2006-11-01| 603.82
#2006-11-02| 608.93
#2006-11-03| 607.10
#2006-11-06| 615.72
#2006-11-07| 621.33
#2006-11-08| 619.53
#2006-11-09| 627.51
#2006-11-10| 631.93
#2006-11-13| 632.84
#2006-11-14| 630.42
#2006-11-15| 636.38
#2006-11-16| 635.32
#2006-11-17| 634.68
#2006-11-20| 631.55
#2006-11-21| 636.71
#2006-11-22| 642.68
#2006-11-23| .
#2006-11-24| 645.81
#2006-11-27| 640.95
#2006-11-28| 642.98
#2006-11-29| 650.47
#2006-11-30| 651.30
#2006-12-01| 646.51
#2006-12-04| 649.49
#2006-12-05| 649.22
#2006-12-06| 648.77
#2006-12-07| 649.21
#2006-12-08| 649.68
#2006-12-11| 647.21
#2006-12-12| 653.67
#2006-12-13| 658.58
#2006-12-14| 660.20
#2006-12-15| 658.24
#2006-12-18| 658.36
#2006-12-19| 661.52
#2006-12-20| 664.92
#2006-12-21| 662.51
#2006-12-22| 657.83
#2006-12-25| .
#2006-12-26| 656.81
#2006-12-27| 663.39
#2006-12-28| 661.21
#2006-12-29| 663.50
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 668.88
#2007-01-04| 658.61
#2007-01-05| 649.63
#2007-01-08| 650.15
#2007-01-09| 649.62
#2007-01-10| 644.34
#2007-01-11| 642.83
#2007-01-12| 652.93
#2007-01-15| .
#2007-01-16| 653.56
#2007-01-17| 654.32
#2007-01-18| 654.45
#2007-01-19| 656.56
#2007-01-22| 653.27
#2007-01-23| 653.56
#2007-01-24| 655.55
#2007-01-25| 656.96
#2007-01-26| 653.84
#2007-01-29| 660.35
#2007-01-30| 664.02
#2007-01-31| 663.24
#2007-02-01| 667.28
#2007-02-02| 667.13
#2007-02-05| 665.65
#2007-02-06| 669.15
#2007-02-07| 672.27
#2007-02-08| 665.57
#2007-02-09| 665.77
#2007-02-12| 657.68
#2007-02-13| 666.38
#2007-02-14| 676.44
#2007-02-15| 690.88
#2007-02-16| 683.00
#2007-02-19| .
#2007-02-20| 689.77
#2007-02-21| 681.11
#2007-02-22| 680.05
#2007-02-23| 684.77
#2007-02-26| 686.15
#2007-02-27| 670.57
#2007-02-28| 663.22
#2007-03-01| 656.00
#2007-03-02| 658.32
#2007-03-05| 648.94
#2007-03-06| 656.81
#2007-03-07| 664.32
#2007-03-08| 665.10
#2007-03-09| 665.64
#2007-03-12| 669.39
#2007-03-13| 665.06
#2007-03-14| 660.15
#2007-03-15| 673.62
#2007-03-16| 684.35
#2007-03-19| 690.98
#2007-03-20| 691.75
#2007-03-21| 691.75
#2007-03-22| 699.96
#2007-03-23| 699.44
#2007-03-26| 691.12
#2007-03-27| 694.19
#2007-03-28| 691.05
#2007-03-29| 699.30
#2007-03-30| 700.08
#2007-04-02| 703.77
#2007-04-03| 709.55
#2007-04-04| 710.42
#2007-04-05| 712.18
#2007-04-06| .
#2007-04-09| 708.47
#2007-04-10| 714.90
#2007-04-11| 714.44
#2007-04-12| 715.62
#2007-04-13| 723.13
#2007-04-16| 729.06
#2007-04-17| 728.24
#2007-04-18| 725.83
#2007-04-19| 729.78
#2007-04-20| 736.08
#2007-04-23| 735.83
#2007-04-24| 729.94
#2007-04-25| 736.20
#2007-04-26| 734.32
#2007-04-27| 737.46
#2007-04-30| 739.32
#2007-05-01| 736.72
#2007-05-02| 738.13
#2007-05-03| 742.78
#2007-05-04| 748.88
#2007-05-07| 750.68
#2007-05-08| 746.47
#2007-05-09| 748.10
#2007-05-10| 737.33
#2007-05-11| 735.89
#2007-05-14| 737.40
#2007-05-15| 738.25
#2007-05-16| 734.41
#2007-05-17| 729.68
#2007-05-18| 733.30
#2007-05-21| 732.43
#2007-05-22| 731.34
#2007-05-23| 733.93
#2007-05-24| 731.64
#2007-05-25| 730.89
#2007-05-28| .
#2007-05-29| 735.59
#2007-05-30| 733.62
#2007-05-31| 741.64
#2007-06-01| 742.97
#2007-06-04| 742.79
#2007-06-05| 738.87
#2007-06-06| 725.78
#2007-06-07| 714.34
#2007-06-08| 708.77
#2007-06-11| 716.00
#2007-06-12| 714.20
#2007-06-13| 715.70
#2007-06-14| 727.75
#2007-06-15| 740.59
#2007-06-18| 738.37
#2007-06-19| 731.51
#2007-06-20| 733.13
#2007-06-21| 726.81
#2007-06-22| 730.64
#2007-06-25| 735.77
#2007-06-26| 737.61
#2007-06-27| 736.41
#2007-06-28| 741.03
#2007-06-29| 748.31
#2007-07-02| 756.28
#2007-07-03| 759.66
#2007-07-04| .
#2007-07-05| 757.86
#2007-07-06| 759.43
#2007-07-09| 760.75
#2007-07-10| 776.95
#2007-07-11| 783.94
#2007-07-12| 785.20
#2007-07-13| 778.47
#2007-07-16| 776.68
#2007-07-17| 775.92
#2007-07-18| 778.40
#2007-07-19| 788.21
#2007-07-20| 782.94
#2007-07-23| 789.79
#2007-07-24| 778.89
#2007-07-25| 769.56
#2007-07-26| 748.81
#2007-07-27| 743.09
#2007-07-30| 742.91
#2007-07-31| 744.66
#2007-08-01| 731.64
#2007-08-02| 739.42
#2007-08-03| 740.61
#2007-08-06| 735.18
#2007-08-07| 738.77
#2007-08-08| 753.74
#2007-08-09| 736.02
#2007-08-10| 720.38
#2007-08-13| 725.17
#2007-08-14| 715.43
#2007-08-15| 715.32
#2007-08-16| 694.84
#2007-08-17| 708.32
#2007-08-20| 710.98
#2007-08-21| 710.83
#2007-08-22| 719.90
#2007-08-23| 720.63
#2007-08-24| 729.36
#2007-08-27| 735.90
#2007-08-28| 726.55
#2007-08-29| 728.08
#2007-08-30| 739.69
#2007-08-31| 745.89
#2007-09-03| .
#2007-09-04| 746.07
#2007-09-05| 741.48
#2007-09-06| 743.56
#2007-09-07| 742.10
#2007-09-10| 742.52
#2007-09-11| 751.71
#2007-09-12| 761.17
#2007-09-13| 767.53
#2007-09-14| 763.89
#2007-09-17| 760.84
#2007-09-18| 772.08
#2007-09-19| 782.81
#2007-09-20| 780.99
#2007-09-21| 780.35
#2007-09-24| 779.93
#2007-09-25| 774.86
#2007-09-26| 776.44
#2007-09-27| 777.02
#2007-09-28| 777.83
#2007-10-01| 782.23
#2007-10-02| 772.93
#2007-10-03| 770.30
#2007-10-04| 768.17
#2007-10-05| 775.16
#2007-10-08| 771.27
#2007-10-09| 778.14
#2007-10-10| 782.80
#2007-10-11| 787.67
#2007-10-12| 782.01
#2007-10-15| 780.25
#2007-10-16| 777.67
#2007-10-17| 791.92
#2007-10-18| 796.33
#2007-10-19| 792.82
#2007-10-22| 788.63
#2007-10-23| 799.70
#2007-10-24| 796.26
#2007-10-25| 811.19
#2007-10-26| 815.46
#2007-10-29| 823.20
#2007-10-30| 820.65
#2007-10-31| 821.19
#2007-11-01| 824.94
#2007-11-02| 834.74
#2007-11-05| 835.91
#2007-11-06| 838.59
#2007-11-07| 839.43
#2007-11-08| 821.87
#2007-11-09| 814.12
#2007-11-12| 799.87
#2007-11-13| 816.96
#2007-11-14| 828.73
#2007-11-15| 822.37
#2007-11-16| 827.99
#2007-11-19| 824.53
#2007-11-20| 832.70
#2007-11-21| 820.37
#2007-11-22| .
#2007-11-23| 823.20
#2007-11-26| 825.56
#2007-11-27| 824.32
#2007-11-28| 827.12
#2007-11-29| 829.00
#2007-11-30| 827.23
#2007-12-03| 824.58
#2007-12-04| 827.74
#2007-12-05| 828.85
#2007-12-06| 826.71
#2007-12-07| 830.72
#2007-12-10| 831.13
#2007-12-11| 822.19
#2007-12-12| 824.03
#2007-12-13| 805.85
#2007-12-14| 801.93
#2007-12-17| 800.34
#2007-12-18| 804.47
#2007-12-19| 797.67
#2007-12-20| 801.78
#2007-12-21| 824.10
#2007-12-24| 831.96
#2007-12-25| .
#2007-12-26| 837.68
#2007-12-27| 835.89
#2007-12-28| 844.32
#2007-12-31| 835.00
#2008-01-01| .
#2008-01-02| 839.14
#2008-01-03| 840.52
#2008-01-04| 838.48
#2008-01-07| 845.10
#2008-01-08| 852.49
#2008-01-09| 833.13
#2008-01-10| 819.23
#2008-01-11| 791.01
#2008-01-14| 797.40
#2008-01-15| 769.47
#2008-01-16| 759.83
#2008-01-17| 759.55
#2008-01-18| 756.45
#2008-01-21| .
#2008-01-22| 728.94
#2008-01-23| 703.95
#2008-01-24| 746.08
#2008-01-25| 741.81
#2008-01-28| 748.74
#2008-01-29| 752.53
#2008-01-30| 748.01
#2008-01-31| 755.92
#2008-02-01| 771.24
#2008-02-04| 764.61
#2008-02-05| 732.56
#2008-02-06| 735.49
#2008-02-07| 719.85
#2008-02-08| 722.70
#2008-02-11| 720.06
#2008-02-12| 743.23
#2008-02-13| 739.39
#2008-02-14| 744.23
#2008-02-15| 736.67
#2008-02-18| .
#2008-02-19| 749.82
#2008-02-20| 732.09
#2008-02-21| 738.37
#2008-02-22| 742.51
#2008-02-25| 753.32
#2008-02-26| 753.16
#2008-02-27| 766.05
#2008-02-28| 775.11
#2008-02-29| 772.45
#2008-03-03| 766.87
#2008-03-04| 769.83
#2008-03-05| 779.94
#2008-03-06| 774.46
#2008-03-07| 768.22
#2008-03-10| 764.85
#2008-03-11| 769.59
#2008-03-12| 783.06
#2008-03-13| 799.29
#2008-03-14| 795.84
#2008-03-17| 781.55
#2008-03-18| 797.22
#2008-03-19| 791.51
#2008-03-20| 784.07
#2008-03-21| .
#2008-03-24| 782.95
#2008-03-25| 800.05
#2008-03-26| 810.58
#2008-03-27| 812.88
#2008-03-28| 804.36
#2008-03-31| 811.51
#2008-04-01| 817.85
#2008-04-02| 819.42
#2008-04-03| 819.54
#2008-04-04| 826.97
#2008-04-07| 827.55
#2008-04-08| 829.02
#2008-04-09| 829.49
#2008-04-10| 831.00
#2008-04-11| 822.24
#2008-04-14| 826.46
#2008-04-15| 830.09
#2008-04-16| 843.67
#2008-04-17| 842.79
#2008-04-18| 838.82
#2008-04-21| 844.39
#2008-04-22| 834.94
#2008-04-23| 827.53
#2008-04-24| 821.13
#2008-04-25| 819.22
#2008-04-28| 824.22
#2008-04-29| 810.59
#2008-04-30| 813.08
#2008-05-01| 806.89
#2008-05-02| 810.42
#2008-05-05| 811.41
#2008-05-06| 804.27
#2008-05-07| 797.63
#2008-05-08| 799.36
#2008-05-09| 800.11
#2008-05-12| 806.15
#2008-05-13| 804.27
#2008-05-14| 804.87
#2008-05-15| 809.12
#2008-05-16| 811.54
#2008-05-19| 817.15
#2008-05-20| 807.76
#2008-05-21| 805.87
#2008-05-22| 800.75
#2008-05-23| 795.09
#2008-05-26| .
#2008-05-27| 793.89
#2008-05-28| 797.66
#2008-05-29| 799.76
#2008-05-30| 806.38
#2008-06-02| 791.42
#2008-06-03| 789.36
#2008-06-04| 792.27
#2008-06-05| 802.72
#2008-06-06| 795.37
#2008-06-09| 787.98
#2008-06-10| 774.46
#2008-06-11| 766.50
#2008-06-12| 772.89
#2008-06-13| 755.21
#2008-06-16| 745.28
#2008-06-17| 744.16
#2008-06-18| 741.48
#2008-06-19| 725.17
#2008-06-20| 717.31
#2008-06-23| 711.51
#2008-06-24| 702.72
#2008-06-25| 707.56
#2008-06-26| 700.86
#2008-06-27| 687.40
#2008-06-30| 693.00
#2008-07-01| 681.47
#2008-07-02| 671.76
#2008-07-03| 670.52
#2008-07-04| .
#2008-07-07| 667.19
#2008-07-08| 669.66
#2008-07-09| 678.61
#2008-07-10| 657.26
#2008-07-11| 655.13
#2008-07-14| 659.20
#2008-07-15| 648.35
#2008-07-16| 652.30
#2008-07-17| 673.41
#2008-07-18| 664.00
#2008-07-21| 667.39
#2008-07-22| 672.13
#2008-07-23| 673.92
#2008-07-24| 673.73
#2008-07-25| 686.01
#2008-07-28| 696.10
#2008-07-29| 689.83
#2008-07-30| 691.95
#2008-07-31| 667.67
#2008-08-01| 657.97
#2008-08-04| 662.81
#2008-08-05| 684.59
#2008-08-06| 693.19
#2008-08-07| 682.11
#2008-08-08| 682.93
#2008-08-11| 688.70
#2008-08-12| 688.10
#2008-08-13| 676.81
#2008-08-14| 668.90
#2008-08-15| 674.41
#2008-08-18| 670.90
#2008-08-19| 658.32
#2008-08-20| 662.72
#2008-08-21| 659.86
#2008-08-22| 665.09
#2008-08-25| 661.03
#2008-08-26| 654.53
#2008-08-27| 654.77
#2008-08-28| 659.38
#2008-08-29| 661.81
#2008-09-01| .
#2008-09-02| 671.00
#2008-09-03| 651.69
#2008-09-04| 654.51
#2008-09-05| 649.94
#2008-09-08| 654.97
#2008-09-09| 658.08
#2008-09-10| 660.79
#2008-09-11| 649.29
#2008-09-12| 667.42
#2008-09-15| 660.73
#2008-09-16| 650.29
#2008-09-17| 644.79
#2008-09-18| 647.24
#2008-09-19| 659.86
#2008-09-22| 657.95
#2008-09-23| 653.91
#2008-09-24| 640.31
#2008-09-25| 654.82
#2008-09-26| 639.45
#2008-09-29| 619.91
#2008-09-30| 620.20
#2008-10-01| 628.79
#2008-10-02| 599.78
#2008-10-03| 599.06
#2008-10-06| 549.39
#2008-10-07| 568.80
#2008-10-08| 537.52
#2008-10-09| 517.46
#2008-10-10| 480.80
#2008-10-13| 512.56
#2008-10-14| 535.60
#2008-10-15| 504.79
#2008-10-16| 486.40
#2008-10-17| 497.90
#2008-10-20| 512.06
#2008-10-21| 506.92
#2008-10-22| 460.56
#2008-10-23| 469.63
#2008-10-24| 449.97
#2008-10-27| 430.36
#2008-10-28| 448.09
#2008-10-29| 485.15
#2008-10-30| 478.08
#2008-10-31| 484.02
#2008-11-03| 500.12
#2008-11-04| 522.79
#2008-11-05| 505.75
#2008-11-06| 478.49
#2008-11-07| 489.20
#2008-11-10| 498.78
#2008-11-11| 471.53
#2008-11-12| 462.30
#2008-11-13| 463.51
#2008-11-14| 466.21
#2008-11-17| 457.58
#2008-11-18| 468.51
#2008-11-19| 459.72
#2008-11-20| 439.48
#2008-11-21| 418.23
#2008-11-24| 442.05
#2008-11-25| 448.86
#2008-11-26| 436.67
#2008-11-27| .
#2008-11-28| 447.32
#2008-12-01| 425.43
#2008-12-02| 429.82
#2008-12-03| 432.19
#2008-12-04| 437.90
#2008-12-05| 418.94
#2008-12-08| 448.00
#2008-12-09| 451.78
#2008-12-10| 457.07
#2008-12-11| 460.66
#2008-12-12| 463.43
#2008-12-15| 470.90
#2008-12-16| 478.91
#2008-12-17| 500.02
#2008-12-18| 509.35
#2008-12-19| 492.15
#2008-12-22| 488.24
#2008-12-23| 490.70
#2008-12-24| 493.80
#2008-12-25| .
#2008-12-26| 496.18
#2008-12-29| 503.59
#2008-12-30| 501.14
#2008-12-31| 495.48
#2009-01-01| .
#2009-01-02| 516.64
#2009-01-05| 504.09
#2009-01-06| 500.65
#2009-01-07| 507.60
#2009-01-08| 507.78
#2009-01-09| 504.78
#2009-01-12| 496.07
#2009-01-13| 486.32
#2009-01-14| 468.90
#2009-01-15| 460.95
#2009-01-16| 474.91
#2009-01-19| .
#2009-01-20| 467.57
#2009-01-21| 463.91
#2009-01-22| 459.80
#2009-01-23| 455.35
#2009-01-26| 479.80
#2009-01-27| 478.99
#2009-01-28| 486.45
#2009-01-29| 472.92
#2009-01-30| 459.76
#2009-02-02| 450.92
#2009-02-03| 462.07
#2009-02-04| 462.64
#2009-02-05| 445.14
#2009-02-06| 454.45
#2009-02-09| 468.88
#2009-02-10| 459.00
#2009-02-11| 453.88
#2009-02-12| 439.92
#2009-02-13| 449.61
#2009-02-16| .
#2009-02-17| 427.52
#2009-02-18| 421.06
#2009-02-19| 438.92
#2009-02-20| 426.56
#2009-02-23| 430.45
#2009-02-24| 425.44
#2009-02-25| 426.20
#2009-02-26| 425.81
#2009-02-27| 431.08
#2009-03-02| 410.08
#2009-03-03| 395.64
#2009-03-04| 404.22
#2009-03-05| 401.36
#2009-03-06| 393.14
#2009-03-09| 391.82
#2009-03-10| 407.81
#2009-03-11| 415.17
#2009-03-12| 417.45
#2009-03-13| 418.26
#2009-03-16| 433.67
#2009-03-17| 424.83
#2009-03-18| 422.51
#2009-03-19| 427.65
#2009-03-20| 423.23
#2009-03-23| 432.25
#2009-03-24| 438.32
#2009-03-25| 448.52
#2009-03-26| 451.77
#2009-03-27| 432.17
#2009-03-30| 420.13
#2009-03-31| 438.29
#2009-04-01| 441.18
#2009-04-02| 463.57
#2009-04-03| 453.92
#2009-04-06| 452.82
#2009-04-07| 453.13
#2009-04-08| 443.34
#2009-04-09| 440.59
#2009-04-10| .
#2009-04-13| 444.32
#2009-04-14| 439.63
#2009-04-15| 446.59
#2009-04-16| 449.52
#2009-04-17| 442.30
#2009-04-20| 435.66
#2009-04-21| 443.07
#2009-04-22| 439.49
#2009-04-23| 440.49
#2009-04-24| 449.03
#2009-04-27| 449.21
#2009-04-28| 451.55
#2009-04-29| 468.24
#2009-04-30| 463.40
#2009-05-01| 463.47
#2009-05-04| 479.12
#2009-05-05| 471.28
#2009-05-06| 480.23
#2009-05-07| 504.10
#2009-05-08| 507.96
#2009-05-11| 512.33
#2009-05-12| 517.02
#2009-05-13| 520.17
#2009-05-14| 516.64
#2009-05-15| 515.61
#2009-05-18| 524.31
#2009-05-19| 524.66
#2009-05-20| 538.76
#2009-05-21| 531.12
#2009-05-22| 538.83
#2009-05-25| .
#2009-05-26| 536.39
#2009-05-27| 533.92
#2009-05-28| 525.48
#2009-05-29| 529.89
#2009-06-01| 536.85
#2009-06-02| 544.96
#2009-06-03| 536.57
#2009-06-04| 536.50
#2009-06-05| 535.46
#2009-06-08| 524.68
#2009-06-09| 535.49
#2009-06-10| 538.68
#2009-06-11| 537.92
#2009-06-12| 530.71
#2009-06-15| 519.16
#2009-06-16| 522.25
#2009-06-17| 520.74
#2009-06-18| 525.84
#2009-06-19| 531.41
#2009-06-22| 522.42
#2009-06-23| 532.10
#2009-06-24| 543.57
#2009-06-25| 541.75
#2009-06-26| 544.41
#2009-06-29| 549.84
#2009-06-30| 541.29
#2009-07-01| 561.48
#2009-07-02| 551.42
#2009-07-03| .
#2009-07-06| 547.71
#2009-07-07| 547.57
#2009-07-08| 542.94
#2009-07-09| 545.05
#2009-07-10| 542.09
#2009-07-13| 545.13
#2009-07-14| 548.05
#2009-07-15| 566.63
#2009-07-16| 570.35
#2009-07-17| 573.30
#2009-07-20| 576.78
#2009-07-21| 580.90
#2009-07-22| 584.72
#2009-07-23| 594.77
#2009-07-24| 588.84
#2009-07-27| 588.02
#2009-07-28| 587.32
#2009-07-29| 588.67
#2009-07-30| 599.44
#2009-07-31| 600.52
#2009-08-03| 607.07
#2009-08-04| 603.00
#2009-08-05| 598.00
#2009-08-06| 610.04
#2009-08-07| 602.13
#2009-08-10| 597.90
#2009-08-11| 598.16
#2009-08-12| 608.81
#2009-08-13| 598.93
#2009-08-14| 597.66
#2009-08-17| 586.68
#2009-08-18| 593.01
#2009-08-19| 599.75
#2009-08-20| 602.33
#2009-08-21| 617.79
#2009-08-24| 616.90
#2009-08-25| 619.07
#2009-08-26| 621.64
#2009-08-27| 614.51
#2009-08-28| 627.13
#2009-08-31| 628.05
#2009-09-01| 618.15
#2009-09-02| 615.66
#2009-09-03| 608.63
#2009-09-04| 606.68
#2009-09-07| .
#2009-09-08| 636.86
#2009-09-09| 642.69
#2009-09-10| 644.16
#2009-09-11| 648.25
#2009-09-14| 656.40
#2009-09-15| 658.23
#2009-09-16| 666.15
#2009-09-17| 668.24
#2009-09-18| 673.48
#2009-09-21| 672.96
#2009-09-22| 670.84
#2009-09-23| 672.16
#2009-09-24| 665.38
#2009-09-25| 659.04
#2009-09-28| 665.78
#2009-09-29| 660.50
#2009-09-30| 667.65
#2009-10-01| 657.40
#2009-10-02| 649.80
#2009-10-05| 655.34
#2009-10-06| 670.65
#2009-10-07| 667.97
#2009-10-08| 681.55
#2009-10-09| 682.59
#2009-10-12| 687.97
#2009-10-13| 683.01
#2009-10-14| 691.50
#2009-10-15| 696.02
#2009-10-16| 692.38
#2009-10-19| 708.16
#2009-10-20| 704.41
#2009-10-21| 712.04
#2009-10-22| 713.36
#2009-10-23| 710.33
#2009-10-26| 702.22
#2009-10-27| 702.23
#2009-10-28| 692.49
#2009-10-29| 704.65
#2009-10-30| 689.98
#2009-11-02| 699.15
#2009-11-03| 681.03
#2009-11-04| 692.52
#2009-11-05| 697.08
#2009-11-06| 694.69
#2009-11-09| 707.59
#2009-11-10| 706.07
#2009-11-11| 708.88
#2009-11-12| 706.00
#2009-11-13| 713.12
#2009-11-16| 730.74
#2009-11-17| 723.69
#2009-11-18| 720.91
#2009-11-19| 703.34
#2009-11-20| 706.27
#2009-11-23| 718.10
#2009-11-24| 717.71
#2009-11-25| 722.40
#2009-11-26| .
#2009-11-27| 706.49
#2009-11-30| 701.61
#2009-12-01| 722.78
#2009-12-02| 729.53
#2009-12-03| 735.89
#2009-12-04| 734.27
#2009-12-07| 731.93
#2009-12-08| 716.87
#2009-12-09| 713.73
#2009-12-10| 725.05
#2009-12-11| 725.98
#2009-12-14| 731.61
#2009-12-15| 730.40
#2009-12-16| 734.85
#2009-12-17| 717.76
#2009-12-18| 707.58
#2009-12-21| 717.55
#2009-12-22| 718.04
#2009-12-23| 719.80
#2009-12-24| 722.69
#2009-12-25| .
#2009-12-28| 730.04
#2009-12-29| 733.62
#2009-12-30| 725.76
#2009-12-31| 727.57
#2010-01-01| .
#2010-01-04| 741.48
#2010-01-05| 729.41
#2010-01-06| 726.38
#2010-01-07| 715.57
#2010-01-08| 715.69
#2010-01-11| 726.84
#2010-01-12| 726.28
#2010-01-13| 731.76
#2010-01-14| 734.83
#2010-01-15| 725.80
#2010-01-18| .
#2010-01-19| 731.71
#2010-01-20| 713.68
#2010-01-21| 705.85
#2010-01-22| 708.08
#2010-01-25| 700.38
#2010-01-26| 698.00
#2010-01-27| 700.54
#2010-01-28| 693.49
#2010-01-29| 699.21
#2010-02-01| 700.16
#2010-02-02| 708.63
#2010-02-03| 706.80
#2010-02-04| 682.40
#2010-02-05| 655.34
#2010-02-08| 665.43
#2010-02-09| 665.58
#2010-02-10| 670.61
#2010-02-11| 672.98
#2010-02-12| 679.10
#2010-02-15| .
#2010-02-16| 686.17
#2010-02-17| 693.86
#2010-02-18| 697.95
#2010-02-19| 698.47
#2010-02-22| 694.23
#2010-02-23| 694.09
#2010-02-24| 698.82
#2010-02-25| 683.41
#2010-02-26| 693.44
#2010-03-01| 698.07
#2010-03-02| 705.60
#2010-03-03| 716.18
#2010-03-04| 705.84
#2010-03-05| 710.83
#2010-03-08| 709.88
#2010-03-09| 712.40
#2010-03-10| 717.35
#2010-03-11| 717.14
#2010-03-12| 719.12
#2010-03-15| 709.49
#2010-03-16| 721.66
#2010-03-17| 722.30
#2010-03-18| 715.34
#2010-03-19| 709.43
#2010-03-22| 710.57
#2010-03-23| 711.20
#2010-03-24| 700.91
#2010-03-25| 704.15
#2010-03-26| 702.02
#2010-03-29| 709.08
#2010-03-30| 711.49
#2010-03-31| 715.82
#2010-04-01| 728.73
#2010-04-02| .
#2010-04-05| 727.06
#2010-04-06| 721.48
#2010-04-07| 720.01
#2010-04-08| 718.51
#2010-04-09| 730.27
#2010-04-12| 738.88
#2010-04-13| 733.02
#2010-04-14| 736.70
#2010-04-15| 728.19
#2010-04-16| 719.66
#2010-04-19| 713.52
#2010-04-20| 719.67
#2010-04-21| 715.63
#2010-04-22| 712.41
#2010-04-23| 715.77
#2010-04-26| 721.23
#2010-04-27| 703.72
#2010-04-28| 686.09
#2010-04-29| 706.12
#2010-04-30| 706.87
#2010-05-03| 701.55
#2010-05-04| 681.29
#2010-05-05| 668.45
#2010-05-06| 660.69
#2010-05-07| 633.56
#2010-05-10| 679.82
#2010-05-11| 673.20
#2010-05-12| 676.48
#2010-05-13| 673.93
#2010-05-14| 651.05
#2010-05-17| 647.18
#2010-05-18| 658.40
#2010-05-19| 647.30
#2010-05-20| 635.48
#2010-05-21| 640.18
#2010-05-24| 637.50
#2010-05-25| 616.72
#2010-05-26| 624.70
#2010-05-27| 642.73
#2010-05-28| 647.72
#2010-05-31| .
#2010-06-01| 649.12
#2010-06-02| 653.59
#2010-06-03| 658.93
#2010-06-04| 640.83
#2010-06-07| 631.61
#2010-06-08| 629.99
#2010-06-09| 649.46
#2010-06-10| 659.90
#2010-06-11| 656.27
#2010-06-14| 676.13
#2010-06-15| 678.85
#2010-06-16| 679.08
#2010-06-17| 682.63
#2010-06-18| 680.76
#2010-06-21| 688.89
#2010-06-22| 686.01
#2010-06-23| 674.25
#2010-06-24| 669.43
#2010-06-25| 665.84
#2010-06-28| 677.89
#2010-06-29| 652.98
#2010-06-30| 657.18
#2010-07-01| 658.94
#2010-07-02| 664.36
#2010-07-05| .
#2010-07-06| 682.23
#2010-07-07| 685.36
#2010-07-08| 693.18
#2010-07-09| 693.10
#2010-07-12| 697.01
#2010-07-13| 709.87
#2010-07-14| 714.37
#2010-07-15| 719.11
#2010-07-16| 711.73
#2010-07-19| 709.64
#2010-07-20| 701.71
#2010-07-21| 707.99
#2010-07-22| 723.51
#2010-07-23| 718.92
#2010-07-26| 726.45
#2010-07-27| 716.44
#2010-07-28| 711.88
#2010-07-29| 704.13
#2010-07-30| 697.52
#2010-08-02| 715.53
#2010-08-03| 718.32
#2010-08-04| 718.89
#2010-08-05| 701.41
#2010-08-06| 691.27
#2010-08-09| 697.54
#2010-08-10| 689.81
#2010-08-11| 671.96
#2010-08-12| 683.14
#2010-08-13| 679.38
#2010-08-16| 682.07
#2010-08-17| 686.63
#2010-08-18| 686.90
#2010-08-19| 676.68
#2010-08-20| 662.60
#2010-08-23| 662.71
#2010-08-24| 662.73
#2010-08-25| 658.86
#2010-08-26| 669.50
#2010-08-27| 671.85
#2010-08-30| 669.73
#2010-08-31| 674.46
#2010-09-01| 696.42
#2010-09-02| 692.07
#2010-09-03| 693.50
#2010-09-06| .
#2010-09-07| 684.08
#2010-09-08| 696.22
#2010-09-09| 700.56
#2010-09-10| 697.65
#2010-09-13| 702.82
#2010-09-14| 711.96
#2010-09-15| 714.45
#2010-09-16| 714.83
#2010-09-17| 704.40
#2010-09-20| 718.33
#2010-09-21| 717.62
#2010-09-22| 726.12
#2010-09-23| 725.94
#2010-09-24| 739.42
#2010-09-27| 741.43
#2010-09-28| 749.02
#2010-09-29| 752.03
#2010-09-30| 753.85
#2010-10-01| 752.28
#2010-10-04| 743.82
#2010-10-05| 759.33
#2010-10-06| 766.16
#2010-10-07| 766.11
#2010-10-08| 767.34
#2010-10-11| 763.14
#2010-10-12| 761.95
#2010-10-13| 781.17
#2010-10-14| 783.38
#2010-10-15| 776.32
#2010-10-18| 772.58
#2010-10-19| 758.48
#2010-10-20| 768.76
#2010-10-21| 791.74
#2010-10-22| 787.57
#2010-10-25| 792.84
#2010-10-26| 781.70
#2010-10-27| 765.64
#2010-10-28| 773.22
#2010-10-29| 777.70
#2010-11-01| 780.50
#2010-11-02| 790.41
#2010-11-03| 779.93
#2010-11-04| 808.95
#2010-11-05| 795.86
#2010-11-08| 788.90
#2010-11-09| 792.57
#2010-11-10| 774.82
#2010-11-11| 771.05
#2010-11-12| 769.05
#2010-11-15| 769.04
#2010-11-16| 757.60
#2010-11-17| 763.41
#2010-11-18| 780.50
#2010-11-19| 783.83
#2010-11-22| 778.65
#2010-11-23| 755.01
#2010-11-24| 757.82
#2010-11-25| .
#2010-11-26| 744.88
#2010-11-29| 725.46
#2010-11-30| 718.48
#2010-12-01| 732.26
#2010-12-02| 751.05
#2010-12-03| 758.22
#2010-12-06| 753.62
#2010-12-07| 771.27
#2010-12-08| 762.11
#2010-12-09| 760.75
#2010-12-10| 763.93
#2010-12-13| 775.13
#2010-12-14| 776.22
#2010-12-15| 774.51
#2010-12-16| 771.53
#2010-12-17| 768.62
#2010-12-20| 768.03
#2010-12-21| 777.60
#2010-12-22| 773.39
#2010-12-23| 774.70
#2010-12-24| .
#2010-12-27| 776.46
#2010-12-28| 774.73
#2010-12-29| 777.45
#2010-12-30| 781.24
#2010-12-31| 780.35
#2011-01-03| 786.93
#2011-01-04| 779.65
#2011-01-05| 765.06
#2011-01-06| 759.62
#2011-01-07| 755.53
#2011-01-10| 749.16
#2011-01-11| 752.43
#2011-01-12| 763.97
#2011-01-13| 774.93
#2011-01-14| 769.73
#2011-01-17| .
#2011-01-18| 772.95
#2011-01-19| 773.89
#2011-01-20| 758.00
#2011-01-21| 771.01
#2011-01-24| 780.38
#2011-01-25| 776.16
#2011-01-26| 778.70
#2011-01-27| 773.51
#2011-01-28| 757.77
#2011-01-31| 760.95
#2011-02-01| 773.62
#2011-02-02| 782.31
#2011-02-03| 769.19
#2011-02-04| 762.47
#2011-02-07| 769.27
#2011-02-08| 772.39
#2011-02-09| 769.97
#2011-02-10| 762.42
#2011-02-11| 759.11
#2011-02-14| 752.80
#2011-02-15| 762.16
#2011-02-16| 763.15
#2011-02-17| 762.55
#2011-02-18| 765.66
#2011-02-21| .
#2011-02-22| 764.14
#2011-02-23| 764.28
#2011-02-24| 765.47
#2011-02-25| 768.05
#2011-02-28| 774.29
#2011-03-01| 781.60
#2011-03-02| 776.45
#2011-03-03| 785.46
#2011-03-04| 788.35
#2011-03-07| 785.77
#2011-03-08| 781.63
#2011-03-09| 784.25
#2011-03-10| 777.20
#2011-03-11| 772.35
#2011-03-14| 769.35
#2011-03-15| 749.87
#2011-03-16| 743.67
#2011-03-17| 757.94
#2011-03-18| 762.51
#2011-03-21| 777.68
#2011-03-22| 775.48
#2011-03-23| 780.40
#2011-03-24| 791.87
#2011-03-25| 793.22
#2011-03-28| 789.98
#2011-03-29| 789.62
#2011-03-30| 798.60
#2011-03-31| 799.43
#2011-04-01| 805.13
#2011-04-04| 812.18
#2011-04-05| 814.32
#2011-04-06| 821.51
#2011-04-07| 815.05
#2011-04-08| 824.71
#2011-04-11| 824.39
#2011-04-12| 822.36
#2011-04-13| 831.94
#2011-04-14| 834.65
#2011-04-15| 841.12
#2011-04-18| 819.10
#2011-04-19| 839.18
#2011-04-20| 850.39
#2011-04-21| 855.86
#2011-04-22| .
#2011-04-25| 855.24
#2011-04-26| 865.69
#2011-04-27| 865.66
#2011-04-28| 869.77
#2011-04-29| 873.95
#2011-05-02| 879.30
#2011-05-03| 874.95
#2011-05-04| 865.86
#2011-05-05| 849.16
#2011-05-06| 855.19
#2011-05-09| 839.05
#2011-05-10| 846.84
#2011-05-11| 849.49
#2011-05-12| 846.85
#2011-05-13| 852.66
#2011-05-16| 851.96
#2011-05-17| 844.05
#2011-05-18| 850.82
#2011-05-19| 857.40
#2011-05-20| 850.79
#2011-05-23| 832.97
#2011-05-24| 835.41
#2011-05-25| 832.75
#2011-05-26| 830.57
#2011-05-27| 842.01
#2011-05-30| .
#2011-05-31| 862.44
#2011-06-01| 864.17
#2011-06-02| 853.50
#2011-06-03| 859.82
#2011-06-06| 861.59
#2011-06-07| 865.02
#2011-06-08| 853.20
#2011-06-09| 851.62
#2011-06-10| 833.62
#2011-06-13| 837.09
#2011-06-14| 846.70
#2011-06-15| 831.99
#2011-06-16| 823.88
#2011-06-17| 842.09
#2011-06-20| 840.68
#2011-06-21| 846.61
#2011-06-22| 847.59
#2011-06-23| 822.92
#2011-06-24| 828.79
#2011-06-27| 839.03
#2011-06-28| 848.65
#2011-06-29| 852.02
#2011-06-30| 858.05
#2011-07-01| 860.77
#2011-07-04| .
#2011-07-05| 865.43
#2011-07-06| 856.79
#2011-07-07| 869.96
#2011-07-08| 858.72
#2011-07-11| 831.14
#2011-07-12| 823.12
#2011-07-13| 829.22
#2011-07-14| 830.22
#2011-07-15| 827.02
#2011-07-18| 816.99
#2011-07-19| 825.02
#2011-07-20| 833.30
#2011-07-21| 850.18
#2011-07-22| 860.75
#2011-07-25| 857.27
#2011-07-26| 864.37
#2011-07-27| 852.75
#2011-07-28| 850.31
#2011-07-29| 843.22
#2011-08-01| 826.45
#2011-08-02| 823.18
#2011-08-03| 813.66
#2011-08-04| 796.15
#2011-08-05| 793.36
#2011-08-08| 767.58
#2011-08-09| 770.18
#2011-08-10| 750.82
#2011-08-11| 766.32
#2011-08-12| 788.59
#2011-08-15| 809.26
#2011-08-16| 815.88
#2011-08-17| 827.08
#2011-08-18| 795.24
#2011-08-19| 783.41
#2011-08-22| 795.75
#2011-08-23| 798.03
#2011-08-24| 792.72
#2011-08-25| 782.96
#2011-08-26| 782.76
#2011-08-29| 795.72
#2011-08-30| 795.53
#2011-08-31| 811.89
#2011-09-01| 809.18
#2011-09-02| 799.29
#2011-09-05| .
#2011-09-06| 769.64
#2011-09-07| 779.16
#2011-09-08| 773.52
#2011-09-09| 747.76
#2011-09-12| 722.57
#2011-09-13| 721.54
#2011-09-14| 732.24
#2011-09-15| 745.92
#2011-09-16| 752.63
#2011-09-19| 733.86
#2011-09-20| 753.09
#2011-09-21| 747.53
#2011-09-22| 714.76
#2011-09-23| 730.38
#2011-09-26| 740.35
#2011-09-27| 763.62
#2011-09-28| 756.26
#2011-09-29| 761.85
#2011-09-30| 746.74
#2011-10-03| 739.91
#2011-10-04| 729.63
#2011-10-05| 732.31
#2011-10-06| 745.96
#2011-10-07| 747.96
#2011-10-10| 757.01
#2011-10-11| 757.09
#2011-10-12| 772.44
#2011-10-13| 772.36
#2011-10-14| 791.70
#2011-10-17| 775.60
#2011-10-18| 772.72
#2011-10-19| 784.60
#2011-10-20| 778.19
#2011-10-21| 802.95
#2011-10-24| 803.64
#2011-10-25| 800.20
#2011-10-26| 796.39
#2011-10-27| 831.21
#2011-10-28| 835.69
#2011-10-31| 820.08
#2011-11-01| 789.67
#2011-11-02| 795.32
#2011-11-03| 795.94
#2011-11-04| 792.08
#2011-11-07| 792.24
#2011-11-08| 808.57
#2011-11-09| 792.26
#2011-11-10| 789.45
#2011-11-11| 813.06
#2011-11-14| 795.68
#2011-11-15| 785.34
#2011-11-16| 787.91
#2011-11-17| 782.10
#2011-11-18| 782.82
#2011-11-21| 762.50
#2011-11-22| 774.25
#2011-11-23| 755.22
#2011-11-24| .
#2011-11-25| 753.64
#2011-11-28| 778.93
#2011-11-29| 785.15
#2011-11-30| 808.66
#2011-12-01| 801.76
#2011-12-02| 798.72
#2011-12-05| 804.87
#2011-12-06| 797.84
#2011-12-07| 806.68
#2011-12-08| 796.80
#2011-12-09| 799.77
#2011-12-12| 788.82
#2011-12-13| 781.77
#2011-12-14| 766.38
#2011-12-15| 770.88
#2011-12-16| 765.84
#2011-12-19| 777.75
#2011-12-20| 786.56
#2011-12-21| 782.64
#2011-12-22| 787.30
#2011-12-23| 794.46
#2011-12-26| .
#2011-12-27| 799.97
#2011-12-28| 794.31
#2011-12-29| 801.01
#2011-12-30| 808.00
#2012-01-02| .
#2012-01-03| 823.25
#2012-01-04| 802.90
#2012-01-05| 800.31
#2012-01-06| 787.50
#2012-01-09| 799.22
#2012-01-10| 805.93
#2012-01-11| 787.03
#2012-01-12| 790.54
#2012-01-13| 775.02
#2012-01-16| .
#2012-01-17| 788.00
#2012-01-18| 791.36
#2012-01-19| 796.29
#2012-01-20| 799.39
#2012-01-23| 804.33
#2012-01-24| 796.59
#2012-01-25| 801.25
#2012-01-26| 816.30
#2012-01-27| 804.48
#2012-01-30| 803.27
#2012-01-31| 802.86
#2012-02-01| 823.06
#2012-02-02| 811.15
#2012-02-03| 826.24
#2012-02-06| 823.13
#2012-02-07| 836.40
#2012-02-08| 832.05
#2012-02-09| 838.85
#2012-02-10| 829.72
#2012-02-13| 836.86
#2012-02-14| 833.93
#2012-02-15| 838.45
#2012-02-16| 838.50
#2012-02-17| 844.19
#2012-02-20| .
#2012-02-21| 854.44
#2012-02-22| 852.74
#2012-02-23| 860.07
#2012-02-24| 862.51
#2012-02-27| 860.80
#2012-02-28| 862.86
#2012-02-29| 864.63
#2012-03-01| 872.20
#2012-03-02| 857.37
#2012-03-05| 867.39
#2012-03-06| 844.80
#2012-03-07| 853.92
#2012-03-08| 881.78
#2012-03-09| 873.52
#2012-03-12| 885.33
#2012-03-13| 890.50
#2012-03-14| 885.68
#2012-03-15| 885.53
#2012-03-16| 893.61
#2012-03-19| 894.27
#2012-03-20| 886.50
#2012-03-21| 883.37
#2012-03-22| 881.58
#2012-03-23| 883.66
#2012-03-26| 897.42
#2012-03-27| 896.25
#2012-03-28| 890.33
#2012-03-29| 882.64
#2012-03-30| 895.40
#2012-04-02| 903.80
#2012-04-03| 905.55
#2012-04-04| 874.24
#2012-04-05| 867.10
#2012-04-06| .
#2012-04-09| 867.60
#2012-04-10| 855.02
#2012-04-11| 860.67
#2012-04-12| 870.21
#2012-04-13| 856.91
#2012-04-16| 869.47
#2012-04-17| 887.16
#2012-04-18| 895.14
#2012-04-19| 894.99
#2012-04-20| 894.03
#2012-04-23| 879.90
#2012-04-24| 894.45
#2012-04-25| 898.33
#2012-04-26| 909.38
#2012-04-27| 906.77
#2012-04-30| 897.26
#2012-05-01| 896.43
#2012-05-02| 902.27
#2012-05-03| 911.66
#2012-05-04| 897.81
#2012-05-07| 906.87
#2012-05-08| 884.09
#2012-05-09| 880.25
#2012-05-10| 876.93
#2012-05-11| 890.42
#2012-05-14| 872.57
#2012-05-15| 869.49
#2012-05-16| 860.77
#2012-05-17| 855.63
#2012-05-18| 842.25
#2012-05-21| 847.07
#2012-05-22| 850.23
#2012-05-23| 829.05
#2012-05-24| 836.92
#2012-05-25| 837.08
#2012-05-28| .
#2012-05-29| 847.51
#2012-05-30| 828.41
#2012-05-31| 831.56
#2012-06-01| 809.24
#2012-06-04| 812.64
#2012-06-05| 812.39
#2012-06-06| 826.23
#2012-06-07| 830.58
#2012-06-08| 828.61
#2012-06-11| 830.45
#2012-06-12| 832.09
#2012-06-13| 846.16
#2012-06-14| 854.48
#2012-06-15| 852.88
#2012-06-18| 852.10
#2012-06-19| 850.27
#2012-06-20| 844.17
#2012-06-21| 842.52
#2012-06-22| 838.28
#2012-06-25| 831.80
#2012-06-26| 837.96
#2012-06-27| 848.41
#2012-06-28| 846.11
#2012-06-29| 892.71
#2012-07-02| 896.02
#2012-07-03| 904.80
#2012-07-04| .
#2012-07-05| 888.59
#2012-07-06| 882.86
#2012-07-09| 876.91
#2012-07-10| 883.07
#2012-07-11| 872.83
#2012-07-12| 866.22
#2012-07-13| 875.96
#2012-07-16| 876.18
#2012-07-17| 875.18
#2012-07-18| 885.29
#2012-07-19| 896.87
#2012-07-20| 884.06
#2012-07-23| 862.21
#2012-07-24| 859.85
#2012-07-25| 857.68
#2012-07-26| 897.87
#2012-07-27| 910.92
#2012-07-30| 911.82
#2012-07-31| 906.17
#2012-08-01| 916.54
#2012-08-02| 895.99
#2012-08-03| 925.27
#2012-08-06| 926.18
#2012-08-07| 926.22
#2012-08-08| 920.13
#2012-08-09| 920.87
#2012-08-10| 913.69
#2012-08-13| 912.71
#2012-08-14| 912.06
#2012-08-15| 910.83
#2012-08-16| 915.64
#2012-08-17| 908.10
#2012-08-20| 915.35
#2012-08-21| 928.45
#2012-08-22| 918.35
#2012-08-23| 923.19
#2012-08-24| 929.40
#2012-08-27| 934.72
#2012-08-28| 937.36
#2012-08-29| 934.39
#2012-08-30| 923.62
#2012-08-31| 934.82
#2012-09-03| .
#2012-09-04| 943.45
#2012-09-05| 947.30
#2012-09-06| 966.22
#2012-09-07| 958.37
#2012-09-10| 941.95
#2012-09-11| 949.34
#2012-09-12| 942.08
#2012-09-13| 943.28
#2012-09-14| 960.42
#2012-09-17| 960.01
#2012-09-18| 963.47
#2012-09-19| 975.28
#2012-09-20| 972.81
#2012-09-21| 977.87
#2012-09-24| 969.38
#2012-09-25| 979.46
#2012-09-26| 964.34
#2012-09-27| 963.14
#2012-09-28| 953.66
#2012-10-01| 967.73
#2012-10-02| 970.80
#2012-10-03| 970.91
#2012-10-04| 979.78
#2012-10-05| 995.89
#2012-10-08| 983.99
#2012-10-09| 970.82
#2012-10-10| 966.16
#2012-10-11| 972.74
#2012-10-12| 975.78
#2012-10-15| 979.79
#2012-10-16| 993.75
#2012-10-17| 994.37
#2012-10-18| 980.59
#2012-10-19| 973.79
#2012-10-22| 972.95
#2012-10-23| 955.25
#2012-10-24| 959.88
#2012-10-25| 965.69
#2012-10-26| 963.81
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 960.53
#2012-11-01| 962.36
#2012-11-02| 961.44
#2012-11-05| 953.94
#2012-11-06| 959.63
#2012-11-07| 950.03
#2012-11-08| 953.39
#2012-11-09| 957.36
#2012-11-12| 955.42
#2012-11-13| 964.54
#2012-11-14| 956.03
#2012-11-15| 951.66
#2012-11-16| 940.68
#2012-11-19| 963.66
#2012-11-20| 970.22
#2012-11-21| 968.58
#2012-11-22| .
#2012-11-23| 988.39
#2012-11-26| 986.69
#2012-11-27| 989.68
#2012-11-28| 989.81
#2012-11-29|1000.15
#2012-11-30|1000.00
#2012-12-03|1010.35
#2012-12-04|1010.76
#2012-12-05|1006.80
#2012-12-06|1001.17
#2012-12-07|1002.02
#2012-12-10|1004.80
#2012-12-11|1014.54
#2012-12-12|1011.33
#2012-12-13|1013.75
#2012-12-14|1014.25
#2012-12-17|1010.39
#2012-12-18|1015.56
#2012-12-19|1024.69
#2012-12-20|1024.47
#2012-12-21|1014.57
#2012-12-24|1014.81
#2012-12-25|1014.81
#2012-12-26|1016.89
#2012-12-27|1015.75
#2012-12-28|1009.34
#2012-12-31|1011.53
#2013-01-01|1011.53
#2013-01-02|1032.16
#2013-01-03|1017.17
#2013-01-04|1018.72
#2013-01-07|1014.72
#2013-01-08|1009.98
#2013-01-09|1001.83
#2013-01-10|1011.14
#2013-01-11|1021.11
#2013-01-14|1017.79
#2013-01-15|1029.75
#2013-01-16|1033.54
#2013-01-17|1036.61
#2013-01-18|1035.10
#2013-01-21|1038.61
#2013-01-22|1040.58
#2013-01-23|1049.20
#2013-01-24|1055.89
#2013-01-25|1068.53
#2013-01-28|1067.60
#2013-01-29|1076.23
#2013-01-30|1084.92
#2013-01-31|1059.94
#2013-02-01|1087.62
#2013-02-04|1061.95
#2013-02-05|1058.76
#2013-02-06|1054.37
#2013-02-07|1042.40
#2013-02-08|1043.10
#2013-02-11|1039.43
#2013-02-12|1052.84
#2013-02-13|1061.56
#2013-02-14|1074.49
#2013-02-15|1073.33
#2013-02-18|1065.30
#2013-02-19|1089.14
#2013-02-20|1095.30
#2013-02-21|1072.10
#2013-02-22|1079.94
#2013-02-25|1085.74
#2013-02-26|1062.86
#2013-02-27|1075.43
#2013-02-28|1085.25
#2013-03-01|1081.90
#2013-03-04|1085.35
#2013-03-05|1095.91
#2013-03-06|1088.55
#2013-03-07|1104.37
#2013-03-08|1106.86
#2013-03-11| .
#2013-03-12|1106.96
#2013-03-13|1100.71
#2013-03-14|1108.16
#2013-03-15|1107.88
#2013-03-18|1108.57
#2013-03-19|1100.63
#2013-03-20|1108.49
#2013-03-21|1095.29
#2013-03-22|1113.15
#2013-03-25|1103.60
#2013-03-26|1108.40
#2013-03-27|1094.60
#2013-03-28|1118.62
#2013-03-29| .
#2013-04-01|1119.15
#2013-04-02|1130.66
#2013-04-03|1123.92
#2013-04-04|1111.88
#2013-04-05|1107.68
#2013-04-08|1116.15
#2013-04-09|1108.49
#2013-04-10|1128.49
#2013-04-11|1133.50
#2013-04-12|1126.24
#2013-04-15|1122.63
#2013-04-16|1120.91
#2013-04-17|1102.46
#2013-04-18|1112.99
#2013-04-19|1128.53
#2013-04-22|1130.56
#2013-04-23|1145.61
#2013-04-24|1137.10
#2013-04-25|1124.55
#2013-04-26|1109.27
#2013-04-29|1131.55
#2013-04-30|1131.95
#2013-05-01|1133.29
#2013-05-02|1129.52
#2013-05-03|1135.68
#2013-05-06|1131.86
#2013-05-07|1130.60
#2013-05-08|1146.80
#2013-05-09|1135.85
#2013-05-10|1131.82
#2013-05-13|1136.32
#2013-05-14|1143.34
#2013-05-15|1140.11
#2013-05-16|1140.13
#2013-05-17|1124.47
#2013-05-20|1130.94
#2013-05-21|1130.79
#2013-05-22|1132.08
#2013-05-23|1121.59
#2013-05-24|1127.51
#2013-05-27|1133.15
#2013-05-28|1134.07
#2013-05-29|1120.56
#2013-05-30|1122.62
#2013-05-31|1098.02
#2013-06-03|1094.63
#2013-06-04|1103.95
#2013-06-05|1083.80
#2013-06-06|1096.51
#2013-06-07|1112.72
#2013-06-10|1105.41
#2013-06-11|1100.41
#2013-06-12|1107.22
#2013-06-13|1102.28
#2013-06-14|1103.45
#2013-06-17|1115.38
#2013-06-18|1114.12
#2013-06-19|1115.63
#2013-06-20|1051.87
#2013-06-21|1051.48
#2013-06-24|1030.38
#2013-06-25|1039.60
#2013-06-26|1052.25
#2013-06-27|1066.92
#2013-06-28|1062.95
#2013-07-01|1075.15
#2013-07-02|1070.11
#2013-07-03|1049.72
#2013-07-04|1075.64
#2013-07-05|1052.51
#2013-07-08|1070.18
#2013-07-09|1071.53
#2013-07-10|1082.48
#2013-07-11|1105.52
#2013-07-12|1096.86
#2013-07-15|1104.76
#2013-07-16|1100.29
#2013-07-17|1097.89
#2013-07-18|1096.93
#2013-07-19|1096.53
#2013-07-22|1100.83
#2013-07-23|1094.14
#2013-07-24|1103.57
#2013-07-25|1090.08
#2013-07-26|1087.67
#2013-07-29|1095.16
#2013-07-30|1101.32
#2013-07-31|1125.56
#2013-08-01|1136.89
#2013-08-02|1144.51
#2013-08-05|1139.69
#2013-08-06|1147.16
#2013-08-07|1141.93
#2013-08-08|1149.22
#2013-08-09|1149.71
#2013-08-12|1145.84
#2013-08-13|1149.46
#2013-08-14|1148.63
#2013-08-15|1138.66
#2013-08-16|1147.77
#2013-08-19|1143.59
#2013-08-20|1139.61
#2013-08-21|1127.56
#2013-08-22|1125.74
#2013-08-23|1135.91
#2013-08-26|1132.54
#2013-08-27|1115.50
#2013-08-28|1101.05
#2013-08-29|1096.76
#2013-08-30|1085.17
#2013-09-02|1099.88
#2013-09-03|1087.56
#2013-09-04|1087.02
#2013-09-05|1084.93
#2013-09-06|1097.29
#2013-09-09|1089.89
#2013-09-10|1106.83
#2013-09-11|1107.88
#2013-09-12|1107.08
#2013-09-13|1109.31
#2013-09-16|1126.88
#2013-09-17|1131.64
#2013-09-18|1137.85
#2013-09-19|1173.17
#2013-09-20|1159.20
#2013-09-23|1151.66
#2013-09-24|1144.81
#2013-09-25|1141.91
#2013-09-26|1140.22
#2013-09-27|1133.81
#2013-09-30|1134.29
#2013-10-01|1120.78
#2013-10-02|1112.36
#2013-10-03|1116.09
#2013-10-04|1118.48
#2013-10-07|1113.03
#2013-10-08|1105.21
#2013-10-09|1091.43
#2013-10-10|1098.46
#2013-10-11|1103.44
#2013-10-14|1106.59
#2013-10-15|1105.31
#2013-10-16|1102.26
#2013-10-17|1127.56
#2013-10-18|1148.32
#2013-10-21|1143.73
#2013-10-22|1162.36
#2013-10-23|1154.33
#2013-10-24|1154.10
#2013-10-25|1156.70
#2013-10-28|1161.81
#2013-10-29|1165.68
#2013-10-30|1153.60
#2013-10-31|1150.56
#2013-11-01|1130.10
#2013-11-04|1136.36
#2013-11-05|1131.91
#2013-11-06|1139.67
#2013-11-07|1124.36
#2013-11-08|1119.32
#2013-11-11|1137.11
#2013-11-12|1135.07
#2013-11-13|1131.65
#2013-11-14|1145.79
#2013-11-15|1148.09
#2013-11-18|1158.43
#2013-11-19|1153.51
#2013-11-20|1149.17
#2013-11-21|1136.67
#2013-11-22|1138.12
#2013-11-25|1145.64
#2013-11-26|1131.84
#2013-11-27|1135.16
#2013-11-28|1134.59
#2013-11-29|1134.56
#2013-12-02|1126.26
#2013-12-03|1117.71
#2013-12-04|1111.08
#2013-12-05|1117.41
#2013-12-06|1130.10
#2013-12-09|1131.65
#2013-12-10|1129.50
#2013-12-11|1122.84
#2013-12-12|1109.92
#2013-12-13|1103.64
#2013-12-16|1118.68
#2013-12-17|1103.27
#2013-12-18|1111.08
#2013-12-19|1120.06
#2013-12-20|1124.47
#2013-12-23|1129.26
#2013-12-24|1127.63
#2013-12-25|1127.63
#2013-12-26|1129.74
#2013-12-27|1154.46
#2013-12-30|1157.61
#2013-12-31|1159.05
#2014-01-01|1159.05
#2014-01-02|1130.10
#2014-01-03|1134.16
#2014-01-06|1124.45
#2014-01-07|1132.10
#2014-01-08|1127.76
#2014-01-09|1121.29
#2014-01-10|1129.00
#2014-01-13|1129.22
#2014-01-14|1131.31
#2014-01-15|1122.39
#2014-01-16|1129.22
#2014-01-17|1120.48
#2014-01-20|1126.59
#2014-01-21|1139.61
#2014-01-22|1149.38
#2014-01-23|1147.48
#2014-01-24|1119.75
#2014-01-27|1109.90
#2014-01-28|1104.05
#2014-01-29|1095.44
#2014-01-30|1076.17
#2014-01-31|1067.54
#2014-02-03|1065.32
#2014-02-04|1059.74
#2014-02-05|1061.26
#2014-02-06|1081.16
#2014-02-07|1088.93
#2014-02-10|1096.41
#2014-02-11|1110.43
#2014-02-12|1105.11
#2014-02-13|1110.02
#2014-02-14|1113.54
#2014-02-17|1125.10
#2014-02-18|1127.20
#2014-02-19|1133.71
#2014-02-20|1134.78
#2014-02-21|1137.06
#2014-02-24|1143.21
#2014-02-25|1144.51
#2014-02-26|1148.50
#2014-02-27|1145.24
#2014-02-28|1158.36
#2014-03-03|1129.38
#2014-03-04|1151.57
#2014-03-05|1144.59
#2014-03-06|1154.99
#2014-03-07|1149.04
#2014-03-10|1148.70
#2014-03-11|1146.12
#2014-03-12|1134.45
#2014-03-13|1130.86
#2014-03-14|1124.50
#2014-03-17|1127.67
#2014-03-18|1132.89
#2014-03-19|1127.82
#2014-03-20|1115.16
#2014-03-21|1123.93
#2014-03-24|1122.99
#2014-03-25|1142.57
#2014-03-26|1157.42
#2014-03-27|1161.52
#2014-03-28|1179.22
#2014-03-31|1171.53
#2014-04-01|1175.99
#2014-04-02|1175.83
#2014-04-03|1171.72
#2014-04-04|1175.93
#2014-04-07|1175.38
#2014-04-08|1188.55
#2014-04-09|1194.63
#2014-04-10|1195.80
#2014-04-11|1186.85
#2014-04-14|1200.46
#2014-04-15|1197.52
#2014-04-16|1204.12
#2014-04-17|1196.26
#2014-04-18|1194.51
#2014-04-21|1193.55
#2014-04-22|1199.18
#2014-04-23|1195.80
#2014-04-24|1191.79
#2014-04-25|1187.15
#2014-04-28|1202.54
#2014-04-29|1212.45
#2014-04-30|1205.80
#2014-05-01|1204.66
#2014-05-02|1194.28
#2014-05-05|1197.77
#2014-05-06|1195.71
#2014-05-07|1205.16
#2014-05-08|1216.65
#2014-05-09|1209.04
#2014-05-12|1217.91
#2014-05-13|1220.84
#2014-05-14|1223.46
#2014-05-15|1225.30
#2014-05-16|1235.57
#2014-05-19|1237.56
#2014-05-20|1228.55
#2014-05-21|1229.62
#2014-05-22|1229.38
#2014-05-23|1224.06
#2014-05-26|1233.20
#2014-05-27|1224.06
#2014-05-28|1220.50
#2014-05-29|1227.50
#2014-05-30|1230.20
#2014-06-02|1228.03
#2014-06-03|1227.90
#2014-06-04|1225.85
#2014-06-05|1228.97
#2014-06-06|1223.27
#2014-06-09|1226.14
#2014-06-10|1235.98
#2014-06-11|1234.67
#2014-06-12|1236.12
#2014-06-13|1228.91
#2014-06-16|1227.62
#2014-06-17|1234.61
#2014-06-18|1233.11
#2014-06-19|1249.25
#2014-06-20|1248.61
#2014-06-23|1246.73
#2014-06-24|1251.04
#2014-06-25|1242.35
#2014-06-26|1237.91
#2014-06-27|1239.24
#2014-06-30|1247.02
#2014-07-01|1253.51
#2014-07-02|1250.71
#2014-07-03|1259.67
#2014-07-04|1253.69
#2014-07-07|1246.75
#2014-07-08|1242.29
#2014-07-09|1246.21
#2014-07-10|1225.34
#2014-07-11|1227.45
#2014-07-14|1236.46
#2014-07-15|1228.67
#2014-07-16|1241.09
#2014-07-17|1230.09
#2014-07-18|1230.32
#2014-07-21|1227.75
#2014-07-22|1241.87
#2014-07-23|1239.73
#2014-07-24|1234.42
#2014-07-25|1215.06
#2014-07-28|1215.14
#2014-07-29|1219.85
#2014-07-30|1203.94
#2014-07-31|1186.58
#2014-08-01|1180.44
#2014-08-04|1176.37
#2014-08-05|1180.44
#2014-08-06|1177.86
#2014-08-07|1173.15
#2014-08-08|1164.91
#2014-08-11|1178.07
#2014-08-12|1172.67
#2014-08-13|1178.72
#2014-08-14|1184.96
#2014-08-15|1185.28
#2014-08-18|1195.82
#2014-08-19|1198.39
#2014-08-20|1201.53
#2014-08-21|1206.03
#2014-08-22|1194.81
#2014-08-25|1210.91
#2014-08-26|1215.04
#2014-08-27|1213.21
#2014-08-28|1205.11
#2014-08-29|1208.86
#2014-09-01|1210.59
#2014-09-02|1210.96
#2014-09-03|1218.70
#2014-09-04|1224.02
#2014-09-05|1216.92
#2014-09-08|1210.71
#2014-09-09|1206.55
#2014-09-10|1205.29
#2014-09-11|1207.33
#2014-09-12|1199.30
#2014-09-15|1210.91
#2014-09-16|1207.03
#2014-09-17|1201.53
#2014-09-18|1204.58
#2014-09-19|1197.84
#2014-09-22|1195.01
#2014-09-23|1186.58
#2014-09-24|1189.81
#2014-09-25|1169.79
#2014-09-26|1167.81
#2014-09-29|1162.73
#2014-09-30|1170.82
#2014-10-01|1150.05
#2014-10-02|1134.08
#2014-10-03|1129.21
#2014-10-06|1138.74
#2014-10-07|1127.50
#2014-10-08|1131.73
#2014-10-09|1135.36
#2014-10-10|1119.26
#2014-10-13|1119.95
#2014-10-14|1119.32
#2014-10-15|1102.71
#2014-10-16|1097.10
#2014-10-17|1119.56
#2014-10-20|1123.36
#2014-10-21|1140.77
#2014-10-22|1134.58
#2014-10-23|1131.10
#2014-10-24|1126.12
#2014-10-27|1133.09
#2014-10-28|1152.23
#2014-10-29|1160.51
#2014-10-30|1152.21
#2014-10-31|1159.80
#2014-11-03|1150.33
#2014-11-04|1150.84
#2014-11-05|1161.15
#2014-11-06|1161.58
#2014-11-07|1150.68
#2014-11-10|1166.90
#2014-11-11|1173.12
#2014-11-12|1167.86
#2014-11-13|1177.01
#2014-11-14|1173.02
#2014-11-17|1174.94
#2014-11-18|1186.50
#2014-11-19|1191.39
#2014-11-20|1195.41
#2014-11-21|1206.67
#2014-11-24|1209.83
#2014-11-25|1212.04
#2014-11-26|1213.50
#2014-11-27|1224.67
#2014-11-28|1235.42
#2014-12-01|1230.21
#2014-12-02|1222.92
#2014-12-03|1211.25
#2014-12-04|1212.40
#2014-12-05|1224.80
#2014-12-08|1215.55
#2014-12-09|1202.66
#2014-12-10|1205.57
#2014-12-11|1199.33
#2014-12-12|1175.05
#2014-12-15|1153.61
#2014-12-16|1169.11
#2014-12-17|1153.52
#2014-12-18|1181.28
#2014-12-19|1183.65
#2014-12-22|1188.47
#2014-12-23|1189.67
#2014-12-24|1187.08
#2014-12-25|1187.08
#2014-12-26|1185.25
#2014-12-29|1191.57
#2014-12-30|1169.77
#2014-12-31|1174.31
#2015-01-01|1174.31
#2015-01-02|1155.27
#2015-01-05|1123.40
#2015-01-06|1115.86
#2015-01-07|1121.99
#2015-01-08|1163.49
#2015-01-09|1148.37
#2015-01-12|1165.88
#2015-01-13|1176.43
#2015-01-14|1167.45
#2015-01-15|1177.93
#2015-01-16|1187.50
#2015-01-19|1205.50
#2015-01-20|1200.48
#2015-01-21|1211.20
#2015-01-22|1206.44
#2015-01-23|1229.77
#2015-01-26|1240.59
#2015-01-27|1250.12
#2015-01-28|1249.70
#2015-01-29|1262.63
#2015-01-30|1251.48
#2015-02-02|1255.12
#2015-02-03|1263.21
#2015-02-04|1265.02
#2015-02-05|1264.07
#2015-02-06|1244.17
#2015-02-09|1232.04
#2015-02-10|1239.27
#2015-02-11|1243.82
#2015-02-12|1245.43
#2015-02-13|1241.55
#2015-02-16|1231.13
#2015-02-17|1245.90
#2015-02-18|1237.29
#2015-02-19|1257.97
#2015-02-20|1254.46
#2015-02-23|1272.33
#2015-02-24|1279.93
#2015-02-25|1275.08
#2015-02-26|1288.12
#2015-02-27|1292.61
#2015-03-02|1291.45
#2015-03-03|1282.95
#2015-03-04|1279.73
#2015-03-05|1291.96
#2015-03-06|1269.64
#2015-03-09|1256.53
#2015-03-10|1226.83
#2015-03-11|1238.57
#2015-03-12|1238.34
#2015-03-13|1233.85
#2015-03-16|1250.32
#2015-03-17|1243.15
#2015-03-18|1250.10
#2015-03-19|1242.81
#2015-03-20|1261.99
#2015-03-23|1273.67
#2015-03-24|1266.83
#2015-03-25|1261.61
#2015-03-26|1253.46
#2015-03-27|1259.21
#2015-03-30|1267.52
#2015-03-31|1250.33
#2015-04-01|1258.95
#2015-04-02|1286.82
#2015-04-03|1299.26
#2015-04-06|1304.64
#2015-04-07|1301.98
#2015-04-08|1286.16
#2015-04-09|1288.58
#2015-04-10|1287.88
#2015-04-13|1284.53
#2015-04-14|1293.80
#2015-04-15|1290.84
#2015-04-16|1295.93
#2015-04-17|1287.29
#2015-04-20|1287.77
#2015-04-21|1291.61
#2015-04-22|1282.57
#2015-04-23|1291.23
#2015-04-24|1304.34
#2015-04-27|1319.61
#2015-04-28|1308.68
#2015-04-29|1286.07
#2015-04-30|1293.09
#2015-05-01|1294.86
#2015-05-04|1291.68
#2015-05-05|1272.26
#2015-05-06|1294.85
#2015-05-07|1283.58
#2015-05-08|1310.18
#2015-05-11|1295.15
#2015-05-12|1287.88
#2015-05-13|1292.47
#2015-05-14|1312.36
#2015-05-15|1315.70
#2015-05-18|1314.61
#2015-05-19|1315.99
#2015-05-20|1315.78
#2015-05-21|1317.00
#2015-05-22|1304.57
#2015-05-25|1298.42
#2015-05-26|1281.67
#2015-05-27|1293.80
#2015-05-28|1299.78
#2015-05-29|1279.32
#2015-06-01|1276.17
#2015-06-02|1287.50
#2015-06-03|1306.31
#2015-06-04|1295.55
#2015-06-05|1260.01
#2015-06-08|1270.54
#2015-06-09|1272.55
#2015-06-10|1292.60
#2015-06-11|1295.83
#2015-06-12|1282.84
#2015-06-15|1272.33
#2015-06-16|1280.01
#2015-06-17|1270.68
#2015-06-18|1287.20
#2015-06-19|1284.95
#2015-06-22|1316.83
#2015-06-23|1308.58
#2015-06-24|1313.01
#2015-06-25|1309.82
#2015-06-26|1304.59
#2015-06-29|1272.11
#2015-06-30|1253.70
#2015-07-01|1275.24
#2015-07-02|1267.70
#2015-07-03|1255.95
#2015-07-06|1240.62
#2015-07-07|1217.37
#2015-07-08|1240.20
#2015-07-09|1264.99
#2015-07-10|1311.09
#2015-07-13|1309.52
#2015-07-14|1315.74
#2015-07-15|1315.21
#2015-07-16|1326.08
#2015-07-17|1321.19
#2015-07-20|1329.81
#2015-07-21|1324.18
#2015-07-22|1317.94
#2015-07-23|1320.15
#2015-07-24|1307.03
#2015-07-27|1288.10
#2015-07-28|1293.74
#2015-07-29|1302.97
#2015-07-30|1268.36
#2015-07-31|1283.05
#2015-08-03|1303.17
#2015-08-04|1296.06
#2015-08-05|1302.40
#2015-08-06|1306.97
#2015-08-07|1295.21
#2015-08-10|1305.54
#2015-08-11|1292.94
#2015-08-12|1271.97
#2015-08-13|1279.63
#2015-08-14|1268.52
#2015-08-17|1259.50
#2015-08-18|1258.90
#2015-08-19|1243.03
#2015-08-20|1228.38
#2015-08-21|1201.78
#2015-08-24|1166.14
#2015-08-25|1188.22
#2015-08-26|1174.13
#2015-08-27|1180.99
#2015-08-28|1186.01
#2015-08-31|1186.34
#2015-09-01|1163.24
#2015-09-02|1166.51
#2015-09-03|1171.15
#2015-09-04|1147.66
#2015-09-07|1155.41
#2015-09-08|1158.97
#2015-09-09|1178.62
#2015-09-10|1165.09
#2015-09-11|1159.03
#2015-09-14|1155.10
#2015-09-15|1160.87
#2015-09-16|1210.16
#2015-09-17|1223.14
#2015-09-18|1208.05
#2015-09-21|1201.04
#2015-09-22|1164.09
#2015-09-23|1175.70
#2015-09-24|1162.80
#2015-09-25|1180.15
#2015-09-28|1171.97
#2015-09-29|1150.03
#2015-09-30|1172.08
#2015-10-01|1169.62
#2015-10-02|1190.09
#2015-10-05|1219.27
#2015-10-06|1224.86
#2015-10-07|1215.48
#2015-10-08|1214.77
#2015-10-09|1229.74
#2015-10-12|1236.66
#2015-10-13|1246.33
#2015-10-14|1254.89
#2015-10-15|1265.31
#2015-10-16|1263.21
#2015-10-19|1271.17
#2015-10-20|1273.85
#2015-10-21|1272.32
#2015-10-22|1287.68
#2015-10-23|1299.65
#2015-10-26|1296.37
#2015-10-27|1291.17
#2015-10-28|1310.99
#2015-10-29|1303.03
#2015-10-30|1316.50
#2015-11-02|1310.85
#2015-11-03|1305.11
#2015-11-04|1301.46
#2015-11-05|1314.22
#2015-11-06|1302.93
#2015-11-09|1289.48
#2015-11-10|1289.11
#2015-11-11|1315.63
#2015-11-12|1312.72
#2015-11-13|1300.55
#2015-11-16|1311.25
#2015-11-17|1339.17
#2015-11-18|1332.27
#2015-11-19|1341.42
#2015-11-20|1344.37
#2015-11-23|1340.10
#2015-11-24|1339.10
#2015-11-25|1356.48
#2015-11-26|1365.23
#2015-11-27|1358.98
#2015-11-30|1355.71
#2015-12-01|1353.72
#2015-12-02|1357.24
#2015-12-03|1339.65
#2015-12-04|1338.56
#2015-12-07|1358.47
#2015-12-08|1346.82
#2015-12-09|1346.73
#2015-12-10|1337.97
#2015-12-11|1314.51
#2015-12-14|1298.24
#2015-12-15|1310.15
#2015-12-16|1320.43
#2015-12-17|1332.16
#2015-12-18|1315.12
#2015-12-21|1305.20
#2015-12-22|1307.07
#2015-12-23|1324.53
#2015-12-24|1335.31
#2015-12-25|1335.31
#2015-12-28|1331.10
#2015-12-29|1347.26
#2015-12-30|1341.93
#2015-12-31|1320.41
#2016-01-01|1320.41
#2016-01-04|1288.81
#2016-01-05|1290.28
#2016-01-06|1280.34
#2016-01-07|1268.25
#2016-01-08|1256.27
#2016-01-11|1258.92
#2016-01-12|1262.46
#2016-01-13|1271.02
#2016-01-14|1238.02
#2016-01-15|1244.87
#2016-01-18|1238.33
#2016-01-19|1264.96
#2016-01-20|1225.04
#2016-01-21|1237.44
#2016-01-22|1272.87
#2016-01-25|1283.63
#2016-01-26|1290.81
#2016-01-27|1306.16
#2016-01-28|1299.79
#2016-01-29|1328.80
#2016-02-01|1341.83
#2016-02-02|1335.94
#2016-02-03|1327.37
#2016-02-04|1316.67
#2016-02-05|1286.21
#2016-02-08|1253.37
#2016-02-09|1266.80
#2016-02-10|1255.41
#2016-02-11|1230.87
#2016-02-12|1234.83
#2016-02-15|1255.18
#2016-02-16|1248.45
#2016-02-17|1267.55
#2016-02-18|1259.83
#2016-02-19|1257.60
#2016-02-22|1264.56
#2016-02-23|1272.88
#2016-02-24|1252.61
#2016-02-25|1255.31
#2016-02-26|1241.97
#2016-02-29|1245.92
#2016-03-01|1260.79
#2016-03-02|1246.00
#2016-03-03|1249.31
#2016-03-04|1278.78
#2016-03-07|1272.68
#2016-03-08|1271.17
#2016-03-09|1280.10
#2016-03-10|1276.05
#2016-03-11|1301.51
#2016-03-14|1299.80
#2016-03-15|1295.52
#2016-03-16|1281.98
#2016-03-17|1307.85
#2016-03-18|1326.69
#2016-03-21|1323.20
#2016-03-22|1323.59
#2016-03-23|1333.26
#2016-03-24|1311.71
#2016-03-25|1311.71
#2016-03-28|1317.76
#2016-03-29|1326.39
#2016-03-30|1364.30
#2016-03-31|1347.72
#2016-04-01|1330.84
#2016-04-04|1349.61
#2016-04-05|1336.89
#2016-04-06|1335.91
#2016-04-07|1325.74
#2016-04-08|1328.63
#2016-04-11|1325.72
#2016-04-12|1319.09
#2016-04-13|1329.89
#2016-04-14|1341.79
#2016-04-15|1354.24
#2016-04-18|1362.86
#2016-04-19|1402.50
#2016-04-20|1402.81
#2016-04-21|1373.77
#2016-04-22|1354.26
#2016-04-25|1363.60
#2016-04-26|1360.05
#2016-04-27|1361.06
#2016-04-28|1354.19
#2016-04-29|1347.03
#2016-05-02|1363.43
#2016-05-03|1351.51
#2016-05-04|1336.22
#2016-05-05|1344.19
#2016-05-06|1351.69
#2016-05-09|1368.23
#2016-05-10|1375.15
#2016-05-11|1370.18
#2016-05-12|1361.97
#2016-05-13|1354.67
#2016-05-16|1355.26
#2016-05-17|1343.61
#2016-05-18|1334.23
#2016-05-19|1312.75
#2016-05-20|1328.75
#2016-05-23|1320.99
#2016-05-24|1347.96
#2016-05-25|1360.94
#2016-05-26|1374.14
#2016-05-27|1366.85
#2016-05-30|1374.60
#2016-05-31|1366.75
#2016-06-01|1375.18
#2016-06-02|1373.91
#2016-06-03|1387.95
#2016-06-06|1399.83
#2016-06-07|1408.52
#2016-06-08|1404.64
#2016-06-09|1386.84
#2016-06-10|1356.81
#2016-06-13|1333.17
#2016-06-14|1310.09
#2016-06-15|1327.89
#2016-06-16|1314.95
#2016-06-17|1318.41
#2016-06-20|1366.03
#2016-06-21|1370.47
#2016-06-22|1373.82
#2016-06-23|1389.61
#2016-06-24|1320.04
#2016-06-27|1287.15
#2016-06-28|1306.04
#2016-06-29|1348.64
#2016-06-30|1383.54
#2016-07-01|1398.62
#2016-07-04|1389.39
#2016-07-05|1375.89
#2016-07-06|1357.35
#2016-07-07|1369.59
#2016-07-08|1368.44
#2016-07-11|1374.14
#2016-07-12|1379.30
#2016-07-13|1380.08
#2016-07-14|1378.79
#2016-07-15|1369.59
#2016-07-18|1366.03
#2016-07-19|1356.69
#2016-07-20|1360.20
#2016-07-21|1361.42
#2016-07-22|1364.70
#2016-07-25|1367.47
#2016-07-26|1375.21
#2016-07-27|1358.96
#2016-07-28|1366.40
#2016-07-29|1410.06
#2016-08-01|1390.51
#2016-08-02|1381.51
#2016-08-03|1373.45
#2016-08-04|1375.60
#2016-08-05|1379.46
#2016-08-08|1365.68
#2016-08-09|1376.87
#2016-08-10|1380.17
#2016-08-11|1400.51
#2016-08-12|1405.50
#2016-08-15|1410.16
#2016-08-16|1403.19
#2016-08-17|1400.72
#2016-08-18|1406.77
#2016-08-19|1408.78
#2016-08-22|1402.86
#2016-08-23|1409.05
#2016-08-24|1393.20
#2016-08-25|1395.96
#2016-08-26|1402.96
#2016-08-29|1391.52
#2016-08-30|1394.49
#2016-08-31|1376.55
#2016-09-01|1384.18
#2016-09-02|1411.86
#2016-09-05|1409.20
#2016-09-06|1415.86
#2016-09-07|1422.76
#2016-09-08|1407.62
#2016-09-09|1374.58
#2016-09-12|1367.53
#2016-09-13|1356.50
#2016-09-14|1353.82
#2016-09-15|1366.26
#2016-09-16|1350.14
#2016-09-19|1368.24
#2016-09-20|1374.57
#2016-09-21|1373.12
#2016-09-22|1413.04
#2016-09-23|1407.44
#2016-09-26|1407.98
#2016-09-27|1407.94
#2016-09-28|1415.05
#2016-09-29|1404.24
#2016-09-30|1408.92
#2016-10-03|1409.64
#2016-10-04|1407.76
#2016-10-05|1398.31
#2016-10-06|1381.15
#2016-10-07|1364.54
#2016-10-10|1368.43
#2016-10-11|1358.19
#2016-10-12|1335.49
#2016-10-13|1334.41
#2016-10-14|1347.64
#2016-10-17|1340.12
#2016-10-18|1342.00
#2016-10-19|1346.83
#2016-10-20|1346.92
#2016-10-21|1339.99
#2016-10-24|1328.43
#2016-10-25|1319.65
#2016-10-26|1311.43
#2016-10-27|1321.38
#2016-10-28|1315.90
#2016-10-31|1310.65
#2016-11-01|1310.85
#2016-11-02|1316.83
#2016-11-03|1301.97
#2016-11-04|1297.60
#2016-11-07|1294.10
#2016-11-08|1296.86
#2016-11-09|1271.31
#2016-11-10|1221.13
#2016-11-11|1220.71
#2016-11-14|1195.09
#2016-11-15|1211.34
#2016-11-16|1205.99
#2016-11-17|1212.25
#2016-11-18|1206.79
#2016-11-21|1210.21
#2016-11-22|1205.25
#2016-11-23|1192.99
#2016-11-24|1196.43
#2016-11-25|1217.28
#2016-11-28|1208.64
#2016-11-29|1214.25
#2016-11-30|1212.07
#2016-12-01|1185.56
#2016-12-02|1193.03
#2016-12-05|1199.97
#2016-12-06|1207.05
#2016-12-07|1212.64
#2016-12-08|1206.99
#2016-12-09|1223.05
#2016-12-12|1231.01
#2016-12-13|1247.56
#2016-12-14|1241.27
#2016-12-15|1212.13
#2016-12-16|1214.86
#2016-12-19|1221.01
#2016-12-20|1207.88
#2016-12-21|1207.13
#2016-12-22|1210.98
#2016-12-23|1209.73
#2016-12-26|1209.73
#2016-12-27|1215.22
#2016-12-28|1205.99
#2016-12-29|1221.73
#2016-12-30|1233.69
#2017-01-02|1235.96
#2017-01-03|1216.04
#2017-01-04|1233.28
#2017-01-05|1253.48
#2017-01-06|1249.78
#2017-01-09|1253.57
#2017-01-10|1254.05
#2017-01-11|1235.15
#2017-01-12|1253.96
#2017-01-13|1254.90
#2017-01-16|1250.11
#2017-01-17|1251.98
#2017-01-18|1258.88
#2017-01-19|1251.93
#2017-01-20|1254.48
#2017-01-23|1260.47
#2017-01-24|1259.98
#2017-01-25|1257.45
#2017-01-26|1252.27
#2017-01-27|1252.64
#2017-01-30|1241.98
#2017-01-31|1248.47
#2017-02-01|1245.37
#2017-02-02|1255.02
#2017-02-03|1266.34
#2017-02-06|1258.22
#2017-02-07|1261.77
#2017-02-08|1277.70
#2017-02-09|1267.99
#2017-02-10|1261.63
#2017-02-13|1270.19
#2017-02-14|1253.93
#2017-02-15|1263.81
#2017-02-16|1272.71
#2017-02-17|1290.45
#2017-02-20|1288.21
#2017-02-21|1287.10
#2017-02-22|1300.60
#2017-02-23|1309.34
#2017-02-24|1300.70
#2017-02-27|1309.05
#2017-02-28|1307.59
#2017-03-01|1308.01
#2017-03-02|1304.18
#2017-03-03|1305.89
#2017-03-06|1309.18
#2017-03-07|1296.75
#2017-03-08|1294.66
#2017-03-09|1305.42
#2017-03-10|1318.64
#2017-03-13|1322.26
#2017-03-14|1318.76
#2017-03-15|1317.38
#2017-03-16|1335.46
#2017-03-17|1349.69
#2017-03-20|1357.77
#2017-03-21|1360.81
#2017-03-22|1357.23
#2017-03-23|1349.75
#2017-03-24|1346.08
#2017-03-27|1361.59
#2017-03-28|1356.13
#2017-03-29|1344.19
#2017-03-30|1344.00
#2017-03-31|1346.68
#2017-04-03|1341.84
#2017-04-04|1345.72
#2017-04-05|1345.72
#2017-04-06|1348.49
#2017-04-07|1346.95
#2017-04-10|1350.40
#2017-04-11|1355.59
#2017-04-12|1363.06
#2017-04-13|1366.29
#2017-04-14|1366.29
#2017-04-17|1371.24
#2017-04-18|1367.49
#2017-04-19|1369.81
#2017-04-20|1381.19
#2017-04-21|1359.97
#2017-04-24|1404.68
#2017-04-25|1408.02
#2017-04-26|1403.36
#2017-04-27|1405.98
#2017-04-28|1405.40
#2017-05-01|1409.02
#2017-05-02|1422.81
#2017-05-03|1420.24
#2017-05-04|1453.74
#2017-05-05|1470.36
#2017-05-08|1462.11
#2017-05-09|1472.04
#2017-05-10|1468.30
#2017-05-11|1472.21
#2017-05-12|1485.62
#2017-05-15|1487.94
#2017-05-16|1512.17
#2017-05-17|1505.78
#2017-05-18|1480.40
#2017-05-19|1502.98
#2017-05-22|1517.01
#2017-05-23|1522.85
#2017-05-24|1517.03
#2017-05-25|1524.80
#2017-05-26|1517.07
#2017-05-29|1514.53
#2017-05-30|1512.37
#2017-05-31|1524.79
#2017-06-01|1535.15
#2017-06-02|1549.16
#2017-06-05|1542.53
#2017-06-06|1544.57
#2017-06-07|1546.23
#2017-06-08|1525.03
#2017-06-09|1521.24
#2017-06-12|1511.91
#2017-06-13|1516.14
#2017-06-14|1528.89
#2017-06-15|1509.57
#2017-06-16|1532.44
#2017-06-19|1537.29
#2017-06-20|1541.23
#2017-06-21|1536.45
#2017-06-22|1530.15
#2017-06-23|1523.60
#2017-06-26|1547.69
#2017-06-27|1538.26
#2017-06-28|1538.62
#2017-06-29|1521.46
#2017-06-30|1516.17
#2017-07-03|1522.53
#2017-07-04|1512.67
#2017-07-05|1513.40
#2017-07-06|1506.18
#2017-07-07|1503.40
#2017-07-10|1511.22
#2017-07-11|1497.99
#2017-07-12|1518.99
#2017-07-13|1523.47
#2017-07-14|1533.73
#2017-07-17|1537.86
#2017-07-18|1545.58
#2017-07-19|1547.75
#2017-07-20|1561.23
#2017-07-21|1547.13
#2017-07-24|1532.34
#2017-07-25|1540.00
#2017-07-26|1547.60
#2017-07-27|1560.87
#2017-07-28|1553.73
#2017-07-31|1555.97
#2017-08-01|1553.54
#2017-08-02|1563.40
#2017-08-03|1579.26
#2017-08-04|1596.07
#2017-08-07|1602.56
#2017-08-08|1593.54
#2017-08-09|1576.93
#2017-08-10|1569.67
#2017-08-11|1559.56
#2017-08-14|1579.02
#2017-08-15|1581.73
#2017-08-16|1586.44
#2017-08-17|1585.18
#2017-08-18|1572.60
#2017-08-21|1582.51
#2017-08-22|1583.14
#2017-08-23|1587.08
#2017-08-24|1584.05
#2017-08-25|1592.53
#2017-08-28|1594.46
#2017-08-29|1596.51
#2017-08-30|1591.82
#2017-08-31|1588.44
#2017-09-01|1583.29
#2017-09-04|1577.96
#2017-09-05|1588.85
#2017-09-06|1601.44
#2017-09-07|1609.86
#2017-09-08|1625.81
#2017-09-11|1636.20
#2017-09-12|1623.50
#2017-09-13|1621.02
#2017-09-14|1612.16
#2017-09-15|1610.16
#2017-09-18|1607.44
#2017-09-19|1598.10
#2017-09-20|1586.93
#2017-09-21|1574.40
#2017-09-22|1579.84
#2017-09-25|1575.90
#2017-09-26|1568.33
#2017-09-27|1559.92
#2017-09-28|1575.22
#2017-09-29|1588.05
#2017-10-02|1584.35
#2017-10-03|1591.78
#2017-10-04|1607.74
#2017-10-05|1615.53
#2017-10-06|1611.96
#2017-10-09|1623.68
#2017-10-10|1634.92
#2017-10-11|1641.52
#2017-10-12|1642.80
#2017-10-13|1648.28
#2017-10-16|1647.95
#2017-10-17|1649.43
#2017-10-18|1662.23
#2017-10-19|1669.05
#2017-10-20|1662.93
#2017-10-23|1659.39
#2017-10-24|1647.35
#2017-10-25|1622.42
#2017-10-26|1613.18
#2017-10-27|1612.24
#2017-10-30|1618.97
#2017-10-31|1636.22
#2017-11-01|1634.81
#2017-11-02|1629.04
#2017-11-03|1637.00
#2017-11-06|1630.69
#2017-11-07|1607.27
#2017-11-08|1607.91
#2017-11-09|1609.43
#2017-11-10|1601.61
#2017-11-13|1602.50
#2017-11-14|1601.83
#2017-11-15|1595.37
#2017-11-16|1607.57
#2017-11-17|1605.74
#2017-11-20|1607.03
#2017-11-21|1609.39
#2017-11-22|1616.86
#2017-11-23|1633.07
#2017-11-24|1649.31
#2017-11-27|1641.27
#2017-11-28|1648.67
#2017-11-29|1639.31
#2017-11-30|1642.72
#2017-12-01|1620.87
#2017-12-04|1629.82
#2017-12-05|1632.41
#2017-12-06|1628.99
#2017-12-07|1622.70
#2017-12-08|1613.43
#2017-12-11|1616.19
#2017-12-12|1616.04
#2017-12-13|1610.39
#2017-12-14|1608.41
#2017-12-15|1612.24
#2017-12-18|1637.31
#2017-12-19|1630.15
#2017-12-20|1627.06
#2017-12-21|1627.58
#2017-12-22|1623.42
#2017-12-25|1623.42
#2017-12-26|1627.67
#2017-12-27|1636.49
#2017-12-28|1632.81
#2017-12-29|1640.22
#2018-01-01|1640.22
#2018-01-02|1635.46
#2018-01-03|1640.54
#2018-01-04|1657.12
#2018-01-05|1671.05
#2018-01-08|1655.47
#2018-01-09|1658.60
#2018-01-10|1640.96
#2018-01-11|1647.19
#2018-01-12|1660.57
#2018-01-15|1679.21
#2018-01-16|1665.35
#2018-01-17|1668.83
#2018-01-18|1669.12
#2018-01-19|1674.07
#2018-01-22|1675.99
#2018-01-23|1683.42
#2018-01-24|1675.88
#2018-01-25|1681.70
#2018-01-26|1689.28
#2018-01-29|1661.33
#2018-01-30|1667.77
#2018-01-31|1676.47
#2018-02-01|1684.20
#2018-02-02|1657.25
#2018-02-05|1626.03
#2018-02-06|1578.08
#2018-02-07|1600.88
#2018-02-08|1564.68
#2018-02-09|1544.37
#2018-02-12|1554.58
#2018-02-13|1558.20
#2018-02-14|1573.93
#2018-02-15|1582.61
#2018-02-16|1611.13
#2018-02-19|1594.97
#2018-02-20|1581.57
#2018-02-21|1581.19
#2018-02-22|1583.43
#2018-02-23|1593.55
#2018-02-26|1615.11
#2018-02-27|1597.27
#2018-02-28|1586.02
#2018-03-01|1588.25
#2018-03-02|1584.49
#2018-03-05|1605.18
#2018-03-06|1616.77
#2018-03-07|1622.26
#2018-03-08|1650.05
#2018-03-09|1653.67
#2018-03-12|1664.15
#2018-03-13|1656.02
#2018-03-14|1639.94
#2018-03-15|1642.42
#2018-03-16|1628.66
#2018-03-19|1622.01
#2018-03-20|1624.05
#2018-03-21|1606.03
#2018-03-22|1599.27
#2018-03-23|1586.42
#2018-03-26|1586.94
#2018-03-27|1591.58
#2018-03-28|1613.97
#2018-03-29|1615.52
#2018-03-30|1615.52
#2018-04-02|1616.97
#2018-04-03|1596.56
#2018-04-04|1605.73
#2018-04-05|1629.64
#2018-04-06|1626.52
#2018-04-09|1631.77
#2018-04-10|1629.24
#2018-04-11|1615.24
#2018-04-12|1601.33
#2018-04-13|1600.27
#2018-04-16|1605.76
#2018-04-17|1619.45
#2018-04-18|1627.45
#2018-04-19|1615.23
#2018-04-20|1605.29
#2018-04-23|1581.08
#2018-04-24|1575.85
#2018-04-25|1574.08
#2018-04-26|1580.98
#2018-04-27|1572.84
#2018-04-30|1568.23
#2018-05-01|1556.41
#2018-05-02|1532.54
#2018-05-03|1535.96
#2018-05-04|1541.64
#2018-05-07|1544.82
#2018-05-08|1546.10
#2018-05-09|1542.36
#2018-05-10|1529.60
#2018-05-11|1533.84
#2018-05-14|1541.71
#2018-05-15|1521.04
#2018-05-16|1513.99
#2018-05-17|1521.41
#2018-05-18|1514.15
#2018-05-21|1522.45
#2018-05-22|1524.54
#2018-05-23|1518.35
#2018-05-24|1536.57
#2018-05-25|1538.24
#2018-05-28|1541.51
#2018-05-29|1513.47
#2018-05-30|1520.08
#2018-05-31|1515.03
#2018-06-01|1514.51
#2018-06-04|1537.30
#2018-06-05|1526.32
#2018-06-06|1520.63
#2018-06-07|1517.41
#2018-06-08|1518.21
#2018-06-11|1543.64
#2018-06-12|1556.62
#2018-06-13|1561.32
#2018-06-14|1546.09
#2018-06-15|1551.64
#2018-06-18|1526.52
#2018-06-19|1514.31
#2018-06-20|1513.26
#2018-06-21|1515.47
#2018-06-22|1538.66
#2018-06-25|1521.16
#2018-06-26|1516.66
#2018-06-27|1519.81
#2018-06-28|1519.35
#2018-06-29|1540.11
#2018-07-02|1533.17
#2018-07-03|1550.66
#2018-07-04|1554.49
#2018-07-05|1564.65
#2018-07-06|1588.55
#2018-07-09|1580.85
#2018-07-10|1574.17
#2018-07-11|1568.00
#2018-07-12|1578.37
#2018-07-13|1580.92
#2018-07-16|1585.01
#2018-07-17|1579.73
#2018-07-18|1580.34
#2018-07-19|1580.56
#2018-07-20|1605.39
#2018-07-23|1596.21
#2018-07-24|1594.53
#2018-07-25|1600.10
#2018-07-26|1572.13
#2018-07-27|1582.13
#2018-07-30|1563.90
#2018-07-31|1562.79
#2018-08-01|1566.84
#2018-08-02|1559.15
#2018-08-03|1569.18
#2018-08-06|1563.78
#2018-08-07|1566.05
#2018-08-08|1562.37
#2018-08-09|1560.81
#2018-08-10|1522.63
#2018-08-13|1520.25
#2018-08-14|1528.20
#2018-08-15|1512.60
#2018-08-16|1534.84
#2018-08-17|1538.23
#2018-08-20|1545.16
#2018-08-21|1556.78
#2018-08-22|1553.70
#2018-08-23|1548.11
#2018-08-24|1552.79
#2018-08-27|1559.89
#2018-08-28|1562.16
#2018-08-29|1560.81
#2018-08-30|1538.97
#2018-08-31|1521.56
#2018-09-03|1519.28
#2018-09-04|1502.06
#2018-09-05|1482.58
#2018-09-06|1473.47
#2018-09-07|1469.76
#2018-09-10|1471.60
#2018-09-11|1457.25
#2018-09-12|1460.00
#2018-09-13|1471.07
#2018-09-14|1475.92
#2018-09-17|1473.75
#2018-09-18|1480.52
#2018-09-19|1465.64
#2018-09-20|1492.62
#2018-09-21|1502.60
#2018-09-24|1490.35
#2018-09-25|1490.84
#2018-09-26|1492.78
#2018-09-27|1483.16
#2018-09-28|1466.84
#2018-10-01|1471.28
#2018-10-02|1457.12
#2018-10-03|1474.81
#2018-10-04|1445.34
#2018-10-05|1436.11
#2018-10-08|1425.21
#2018-10-09|1426.64
#2018-10-10|1411.67
#2018-10-11|1390.71
#2018-10-12|1392.55
#2018-10-15|1393.69
#2018-10-16|1416.24
#2018-10-17|1383.23
#2018-10-18|1386.11
#2018-10-19|1397.51
#2018-10-22|1393.04
#2018-10-23|1366.66
#2018-10-24|1371.09
#2018-10-25|1325.02
#2018-10-26|1322.70
#2018-10-29|1326.88
#2018-10-30|1318.31
#2018-10-31|1322.23
#2018-11-01|1347.61
#2018-11-02|1342.96
#2018-11-05|1350.19
#2018-11-06|1344.77
#2018-11-07|1366.05
#2018-11-08|1353.23
#2018-11-09|1360.59
#2018-11-12|1346.37
#2018-11-13|1357.10
#2018-11-14|1353.64
#2018-11-15|1359.89
#2018-11-16|1379.10
#2018-11-19|1380.75
#2018-11-20|1364.88
#2018-11-21|1371.80
#2018-11-22|1365.85
#2018-11-23|1368.02
#2018-11-26|1368.55
#2018-11-27|1370.29
#2018-11-28|1359.60
#2018-11-29|1371.69
#2018-11-30|1371.69
#2018-12-03|1362.28
#2018-12-04|1363.69
#2018-12-05|1352.93
#2018-12-06|1317.93
#2018-12-07|1325.55
#2018-12-10|1308.61
#2018-12-11|1316.46
#2018-12-12|1348.10
#2018-12-13|1344.13
#2018-12-14|1328.59
#2018-12-17|1316.32
#2018-12-18|1309.37
#2018-12-19|1324.39
#2018-12-20|1303.63
#2018-12-21|1293.61
#2018-12-24|1280.17
#2018-12-25|1280.17
#2018-12-26|1279.49
#2018-12-27|1257.40
#2018-12-28|1270.33
#2018-12-31|1280.24
#2019-01-01|1280.24
#2019-01-02|1263.71
#2019-01-03|1269.98
#2019-01-04|1303.31
#2019-01-07|1297.01
#2019-01-08|1306.49
#2019-01-09|1312.35
#2019-01-10|1321.70
#2019-01-11|1332.14
#2019-01-14|1318.82
#2019-01-15|1323.84
#2019-01-16|1299.85
#2019-01-17|1310.82
#2019-01-18|1329.66
#2019-01-21|1329.84
#2019-01-22|1327.13
#2019-01-23|1336.03
#2019-01-24|1340.39
#2019-01-25|1338.79
#2019-01-28|1329.96
#2019-01-29|1342.16
#2019-01-30|1353.26
#2019-01-31|1371.14
#2019-02-01|1379.94
#2019-02-04|1381.77
#2019-02-05|1401.80
#2019-02-06|1394.00
#2019-02-07|1376.07
#2019-02-08|1371.15
#2019-02-11|1377.26
#2019-02-12|1376.57
#2019-02-13|1399.56
#2019-02-14|1388.67
#2019-02-15|1403.32
#2019-02-18|1410.14
#2019-02-19|1406.31
#2019-02-20|1423.55
#2019-02-21|1428.90
#2019-02-22|1408.84
#2019-02-25|1408.71
#2019-02-26|1413.61
#2019-02-27|1403.72
#2019-02-28|1426.68
#2019-03-01|1463.96
#2019-03-04|1453.11
#2019-03-05|1457.78
#2019-03-06|1460.20
#2019-03-07|1452.35
#2019-03-08|1450.90
#2019-03-11|1450.71
#2019-03-12|1455.67
#2019-03-13|1460.05
#2019-03-14|1466.29
#2019-03-15|1483.30
#2019-03-18|1486.92
#2019-03-19|1499.19
#2019-03-20|1493.53
#2019-03-21|1504.17
#2019-03-22|1467.47
#2019-03-25|1466.88
#2019-03-26|1480.55
#2019-03-27|1477.01
#2019-03-28|1480.34
#2019-03-29|1494.90
#2019-04-01|1486.03
#2019-04-02|1491.12
#2019-04-03|1494.49
#2019-04-04|1496.69
#2019-04-05|1506.42
#2019-04-08|1512.77
#2019-04-09|1511.94
#2019-04-10|1519.22
#2019-04-11|1525.74
#2019-04-12|1532.62
#2019-04-15|1538.21
#2019-04-16|1531.00
#2019-04-17|1528.19
#2019-04-18|1530.26
#2019-04-19|1530.26
#2019-04-22|1531.82
#2019-04-23|1534.55
#2019-04-24|1530.16
#2019-04-25|1513.80
#2019-04-26|1522.68
#2019-04-29|1529.34
#2019-04-30|1541.63
#2019-05-01|1546.24
#2019-05-02|1532.26
#2019-05-03|1538.25
#2019-05-06|1536.20
#2019-05-07|1515.76
#2019-05-08|1524.34
#2019-05-09|1505.53
#2019-05-10|1510.39
#2019-05-13|1499.33
#2019-05-14|1510.75
#2019-05-15|1518.26
#2019-05-16|1534.59
#2019-05-17|1525.37
#2019-05-20|1508.32
#2019-05-21|1514.65
#2019-05-22|1517.28
#2019-05-23|1514.61
#2019-05-24|1527.99
#2019-05-27|1533.55
#2019-05-28|1528.75
#2019-05-29|1502.41
#2019-05-30|1517.83
#2019-05-31|1495.21
#2019-06-03|1517.39
#2019-06-04|1520.72
#2019-06-05|1531.92
#2019-06-06|1530.80
#2019-06-07|1558.05
#2019-06-10|1559.02
#2019-06-11|1559.99
#2019-06-12|1567.96
#2019-06-13|1557.30
#2019-06-14|1537.48
#2019-06-17|1540.90
#2019-06-18|1564.24
#2019-06-19|1572.34
#2019-06-20|1599.36
#2019-06-21|1606.46
#2019-06-24|1618.46
#2019-06-25|1608.95
#2019-06-26|1593.56
#2019-06-27|1579.97
#2019-06-28|1596.76
#2019-07-01|1592.01
#2019-07-02|1602.21
#2019-07-03|1636.59
#2019-07-04|1631.68
#2019-07-05|1611.57
#2019-07-08|1617.82
#2019-07-09|1611.90
#2019-07-10|1600.06
#2019-07-11|1596.11
#2019-07-12|1590.40
#2019-07-15|1590.56
#2019-07-16|1587.78
#2019-07-17|1588.46
#2019-07-18|1588.42
#2019-07-19|1617.87
#2019-07-22|1623.12
#2019-07-23|1628.12
#2019-07-24|1630.73
#2019-07-25|1666.58
#2019-07-26|1673.66
#2019-07-29|1666.62
#2019-07-30|1658.95
#2019-07-31|1660.57
#2019-08-01|1671.26
#2019-08-02|1634.91
#2019-08-05|1610.91
#2019-08-06|1601.35
#2019-08-07|1613.18
#2019-08-08|1639.55
#2019-08-09|1631.12
#2019-08-12|1628.10
#2019-08-13|1616.80
#2019-08-14|1597.55
#2019-08-15|1593.82
#2019-08-16|1616.02
#2019-08-19|1625.45
#2019-08-20|1612.05
#2019-08-21|1641.38
#2019-08-22|1624.76
#2019-08-23|1616.48
#2019-08-26|1619.94
#2019-08-27|1629.84
#2019-08-28|1619.65
#2019-08-29|1643.94
#2019-08-30|1642.25
#2019-09-02|1644.33
#2019-09-03|1644.80
#2019-09-04|1656.04
#2019-09-05|1648.53
#2019-09-06|1646.08
#2019-09-09|1633.93
#2019-09-10|1622.10
#2019-09-11|1628.01
#2019-09-12|1651.88
#2019-09-13|1637.04
#2019-09-16|1617.26
#2019-09-17|1641.32
#2019-09-18|1640.27
#2019-09-19|1627.35
#2019-09-20|1633.83
#2019-09-23|1627.94
#2019-09-24|1622.61
#2019-09-25|1605.69
#2019-09-26|1618.15
#2019-09-27|1620.39
#2019-09-30|1621.25
#2019-10-01|1597.82
#2019-10-02|1565.98
#2019-10-03|1584.20
#2019-10-04|1602.96
#2019-10-07|1622.91
#2019-10-08|1596.91
#2019-10-09|1608.91
#2019-10-10|1601.50
#2019-10-11|1610.98
#2019-10-14|1607.03
#2019-10-15|1618.34
#2019-10-16|1611.14
#2019-10-17|1609.11
#2019-10-18|1575.53
#2019-10-21|1575.20
#2019-10-22|1567.41
#2019-10-23|1557.22
#2019-10-24|1567.31
#2019-10-25|1504.83
#2019-10-28|1494.12
#2019-10-29|1495.96
#2019-10-30|1510.30
#2019-10-31|1510.65
#2019-11-01|1504.93
#2019-11-04|1497.30
#2019-11-05|1490.42
#2019-11-06|1505.66
#2019-11-07|1491.66
#2019-11-08|1496.16
#2019-11-11|1504.84
#2019-11-12|1503.98
#2019-11-13|1515.29
#2019-11-14|1510.00
#2019-11-15|1524.24
#2019-11-18|1532.50
#2019-11-19|1526.11
#2019-11-20|1509.33
#2019-11-21|1502.96
#2019-11-22|1503.18
#2019-11-25|1507.81
#2019-11-26|1512.81
#2019-11-27|1511.58
#2019-11-28|1512.41
#2019-11-29|1516.57
#2019-12-02|1502.96
#2019-12-03|1500.49
#2019-12-04|1505.67
#2019-12-05|1502.34
#2019-12-06|1517.00
#2019-12-09|1514.10
#2019-12-10|1507.92
#2019-12-11|1510.65
#2019-12-12|1497.30
#2019-12-13|1498.52
#2019-12-16|1512.04
#2019-12-17|1507.82
#2019-12-18|1513.85
#2019-12-19|1512.43
#2019-12-20|1531.67
#2019-12-23|1535.12
#2019-12-24|1533.44
#2019-12-25|1533.44
#2019-12-26|1534.61
#2019-12-27|1548.18
#2019-12-30|1541.11
#2019-12-31|1530.26
#2020-01-01|1530.26
#2020-01-02|1544.09
#2020-01-03|1543.77
#2020-01-06|1551.80
#2020-01-07|1537.66
#2020-01-08|1521.58
#2020-01-09|1521.58
#2020-01-10|1525.58
#2020-01-13|1525.00
#2020-01-14|1522.49
#2020-01-15|1536.15
#2020-01-16|1543.80
#2020-01-17|1550.90
#2020-01-20|1540.43
#2020-01-21|1533.16
#2020-01-22|1524.37
#2020-01-23|1513.78
#2020-01-24|1518.25
#2020-01-27|1480.57
#2020-01-28|1485.34
#2020-01-29|1485.94
#2020-01-30|1478.74
#2020-01-31|1482.45
#2020-02-03|1482.79
#2020-02-04|1495.33
#2020-02-05|1493.36
#2020-02-06|1498.18
#2020-02-07|1480.67
#2020-02-10|1471.92
#2020-02-11|1468.91
#2020-02-12|1479.24
#2020-02-13|1471.92
#2020-02-14|1475.41
#2020-02-17|1469.74
#2020-02-18|1475.54
#2020-02-19|1483.67
#2020-02-20|1471.65
#2020-02-21|1467.16
#2020-02-24|1416.56
#2020-02-25|1395.88
#2020-02-26|1392.92
#2020-02-27|1329.20
#2020-02-28|1270.13
#2020-03-02|1300.79
#2020-03-03|1306.05
#2020-03-04|1308.14
#2020-03-05|1308.58
#2020-03-06|1280.66
#2020-03-09|1209.13
#2020-03-10|1181.42
#2020-03-11|1178.38
#2020-03-12|1029.88
#2020-03-13|1056.78
#2020-03-16|1025.56
#2020-03-17|1032.84
#2020-03-18|1006.37
#2020-03-19|1040.89
#2020-03-20|1062.93
#2020-03-23|1031.29
#2020-03-24|1044.10
#2020-03-25|1076.79
#2020-03-26|1123.36
#2020-03-27|1073.03
#2020-03-30|1086.66
#2020-03-31|1107.86
#2020-04-01|1076.67
#2020-04-02|1063.54
#2020-04-03|1043.01
#2020-04-06|1079.94
#2020-04-07|1109.26
#2020-04-08|1096.64
#2020-04-09|1129.14
#2020-04-10|1129.14
#2020-04-13|1125.22
#2020-04-14|1145.60
#2020-04-15|1127.80
#2020-04-16|1132.10
#2020-04-17|1153.10
#2020-04-20|1155.66
#2020-04-21|1116.43
#2020-04-22|1106.69
#2020-04-23|1113.52
#2020-04-24|1100.59
#2020-04-27|1133.47
#2020-04-28|1142.33
#2020-04-29|1164.38
#2020-04-30|1162.66
#2020-05-01|1168.55
#2020-05-04|1108.91
#2020-05-05|1098.92
#2020-05-06|1096.79
#2020-05-07|1110.60
#2020-05-08|1136.18
#2020-05-11|1140.00
#2020-05-12|1133.87
#2020-05-13|1102.91
#2020-05-14|1065.80
#2020-05-15|1081.85
#2020-05-18|1130.84
#2020-05-19|1122.36
#2020-05-20|1136.38
#2020-05-21|1119.24
#2020-05-22|1112.11
#2020-05-25|1131.06
#2020-05-26|1162.39
#2020-05-27|1187.41
#2020-05-28|1215.47
#2020-05-29|1203.29
#2020-06-01|1224.92
#2020-06-02|1237.01
#2020-06-03|1274.28
#2020-06-04|1300.56
#2020-06-05|1318.11
#2020-06-08|1318.15
#2020-06-09|1309.16
#2020-06-10|1295.13
#2020-06-11|1243.68
#2020-06-12|1240.65
#2020-06-15|1231.66
#2020-06-16|1271.85
#2020-06-17|1269.18
#2020-06-18|1269.59
#2020-06-19|1278.32
#2020-06-22|1262.15
#2020-06-23|1292.07
#2020-06-24|1247.25
#2020-06-25|1242.26
#2020-06-26|1237.72
#2020-06-29|1234.40
#2020-06-30|1231.05
#2020-07-01|1227.69
#2020-07-02|1251.36
#2020-07-03|1245.12
#2020-07-06|1271.37
#2020-07-07|1263.68
#2020-07-08|1260.67
#2020-07-09|1241.63
#2020-07-10|1270.84
#2020-07-13|1281.92
#2020-07-14|1277.33
#2020-07-15|1299.72
#2020-07-16|1294.64
#2020-07-17|1283.61
#2020-07-20|1291.01
#2020-07-21|1317.53
#2020-07-22|1305.40
#2020-07-23|1320.89
#2020-07-24|1315.23
#2020-07-27|1316.63
#2020-07-28|1331.24
#2020-07-29|1352.45
#2020-07-30|1335.79
#2020-07-31|1315.66
#2020-08-03|1307.32
#2020-08-04|1308.87
#2020-08-05|1315.31
#2020-08-06|1289.28
#2020-08-07|1277.23
#2020-08-10|1282.37
#2020-08-11|1305.24
#2020-08-12|1321.27
#2020-08-13|1325.27
#2020-08-14|1311.98
#2020-08-17|1321.46
#2020-08-18|1326.45
#2020-08-19|1338.72
#2020-08-20|1312.73
#2020-08-21|1296.52
#2020-08-24|1325.50
#2020-08-25|1328.07
#2020-08-26|1341.45
#2020-08-27|1339.37
#2020-08-28|1337.36
#2020-08-31|1333.05
#2020-09-01|1321.60
#2020-09-02|1339.21
#2020-09-03|1349.40
#2020-09-04|1322.18
#2020-09-07|1333.74
#2020-09-08|1311.05
#2020-09-09|1330.52
#2020-09-10|1336.01
#2020-09-11|1326.15
#2020-09-14|1331.14
#2020-09-15|1332.88
#2020-09-16|1332.62
#2020-09-17|1332.27
#2020-09-18|1334.39
#2020-09-21|1279.52
#2020-09-22|1271.40
#2020-09-23|1264.73
#2020-09-24|1247.17
#2020-09-25|1241.82
#2020-09-28|1276.59
#2020-09-29|1275.98
#2020-09-30|1276.19
#2020-10-01|1274.00
#2020-10-02|1271.80
#2020-10-05|1290.23
#2020-10-06|1304.93
#2020-10-07|1314.93
#2020-10-08|1324.48
#2020-10-09|1338.13
#2020-10-12|1348.20
#2020-10-13|1325.53
#2020-10-14|1325.26
#2020-10-15|1287.30
#2020-10-16|1290.86
#2020-10-19|1301.02
#2020-10-20|1307.04
#2020-10-21|1281.98
#2020-10-22|1288.66
#2020-10-23|1311.47
#2020-10-26|1294.96
#2020-10-27|1275.63
#2020-10-28|1220.42
#2020-10-29|1211.00
#2020-10-30|1205.21
#2020-11-02|1212.27
#2020-11-03|1254.23
#2020-11-04|1269.54
#2020-11-05|1299.32
#2020-11-06|1300.20
#2020-11-09|1396.73
#2020-11-10|1447.88
#2020-11-11|1445.29
#2020-11-12|1436.58
#2020-11-13|1435.44
#2020-11-16|1471.28
#2020-11-17|1460.98
#2020-11-18|1460.75
#2020-11-19|1431.65
#2020-11-20|1417.56
#2020-11-23|1408.16
#2020-11-24|1432.07
#2020-11-25|1430.52
#2020-11-26|1435.05
#2020-11-27|1454.28
#2020-11-30|1450.65
#2020-12-01|1461.09
#2020-12-02|1459.18
#2020-12-03|1472.19
#2020-12-04|1483.48
#2020-12-07|1480.61
#2020-12-08|1478.30
#2020-12-09|1477.40
#2020-12-10|1496.73
#2020-12-11|1480.19
#2020-12-14|1490.65
#2020-12-15|1484.44
#2020-12-16|1495.98
#2020-12-17|1510.29
#2020-12-18|1505.24
#2020-12-21|1471.14
#2020-12-22|1484.08
#2020-12-23|1498.38
#2020-12-24|1495.86
#2020-12-25|1495.86
#2020-12-28|1507.76
#2020-12-29|1527.28
#2020-12-30|1524.89
#2020-12-31|1498.95
#2021-01-01|1498.95
#2021-01-04|1511.39
#2021-01-05|1500.83
#2021-01-06|1514.04
#2021-01-07|1509.49
#2021-01-08|1505.25
#2021-01-11|1474.73
#2021-01-12|1467.57
#2021-01-13|1473.07
#2021-01-14|1469.33
#2021-01-15|1462.58
#2021-01-18|1466.77
#2021-01-19|1474.86
#2021-01-20|1463.95
#2021-01-21|1461.51
#2021-01-22|1453.05
#2021-01-25|1429.98
#2021-01-26|1443.87
#2021-01-27|1427.32
#2021-01-28|1447.89
#2021-01-29|1425.73
#2021-02-01|1432.27
#2021-02-02|1453.24
#2021-02-03|1444.14
#2021-02-04|1448.00
#2021-02-05|1458.24
#2021-02-08|1446.68
#2021-02-09|1452.88
#2021-02-10|1441.67
#2021-02-11|1435.54
#2021-02-12|1431.50
#2021-02-15|1452.78
#2021-02-16|1442.85
#2021-02-17|1439.57
#2021-02-18|1439.70
#2021-02-19|1454.36
#2021-02-22|1449.86
#2021-02-23|1453.41
#2021-02-24|1451.07
#2021-02-25|1435.56
#2021-02-26|1378.63
#2021-03-01|1399.19
#2021-03-02|1389.77
#2021-03-03|1389.53
#2021-03-04|1416.24
#2021-03-05|1399.66
#2021-03-08|1410.71
#2021-03-09|1417.56
#2021-03-10|1440.85
#2021-03-11|1432.98
#2021-03-12|1436.48
#2021-03-15|1442.30
#2021-03-16|1439.75
#2021-03-17|1452.21
#2021-03-18|1445.92
#2021-03-19|1444.97
#2021-03-22|1439.88
#2021-03-23|1440.90
#2021-03-24|1422.24
#2021-03-25|1411.57
#2021-03-26|1423.63
#2021-03-29|1442.40
#2021-03-30|1440.89
#2021-03-31|1427.21
#2021-04-01|1432.97
#2021-04-02|1432.97
#2021-04-05|1437.60
#2021-04-06|1462.12
#2021-04-07|1469.85
#2021-04-08|1490.33
#2021-04-09|1489.26
#2021-04-12|1485.36
#2021-04-13|1481.53
#2021-04-14|1487.08
#2021-04-15|1511.90
#2021-04-16|1518.10
#2021-04-19|1534.66
#2021-04-20|1517.69
#2021-04-21|1543.52
#2021-04-22|1560.11
#2021-04-23|1551.78
#2021-04-26|1546.58
#2021-04-27|1540.34
#2021-04-28|1553.34
#2021-04-29|1570.19
#2021-04-30|1545.13
#2021-05-03|1563.07
#2021-05-04|1553.73
#2021-05-05|1558.54
#2021-05-06|1597.74
#2021-05-07|1603.64
#2021-05-10|1612.15
#2021-05-11|1583.08
#2021-05-12|1588.39
#2021-05-13|1594.84
#2021-05-14|1608.96
#2021-05-17|1615.53
#2021-05-18|1617.86
#2021-05-19|1611.29
#2021-05-20|1633.98
#2021-05-21|1641.02
#2021-05-24|1646.85
#2021-05-25|1645.47
#2021-05-26|1641.09
#2021-05-27|1627.28
#2021-05-28|1630.52
#2021-05-31|1626.11
#2021-06-01|1635.97
#2021-06-02|1641.04
#2021-06-03|1622.33
#2021-06-04|1630.39
#2021-06-07|1646.65
#2021-06-08|1654.53
#2021-06-09|1653.87
#2021-06-10|1648.73
#2021-06-11|1639.56
#2021-06-14|1638.02
#2021-06-15|1644.17
#2021-06-16|1652.30
#2021-06-17|1621.97
#2021-06-18|1588.36
#2021-06-21|1597.83
#2021-06-22|1605.65
#2021-06-23|1610.67
#2021-06-24|1626.09
#2021-06-25|1632.53
#2021-06-28|1630.10
#2021-06-29|1623.11
#2021-06-30|1608.63
#2021-07-01|1619.16
#2021-07-02|1607.80
#2021-07-05|1607.92
#2021-07-06|1596.99
#2021-07-07|1602.91
#2021-07-08|1581.75
#2021-07-09|1584.01
#2021-07-12|1591.90
#2021-07-13|1594.36
#2021-07-14|1588.55
#2021-07-15|1579.98
#2021-07-16|1584.33
#2021-07-19|1540.53
#2021-07-20|1543.93
#2021-07-21|1564.03
#2021-07-22|1563.32
#2021-07-23|1573.21
#2021-07-26|1574.00
#2021-07-27|1574.46
#2021-07-28|1576.35
#2021-07-29|1588.15
#2021-07-30|1566.56
#2021-08-02|1577.91
#2021-08-03|1566.20
#2021-08-04|1556.05
#2021-08-05|1555.44
#2021-08-06|1540.31
#2021-08-09|1532.78
#2021-08-10|1534.86
#2021-08-11|1535.27
#2021-08-12|1535.87
#2021-08-13|1553.32
#2021-08-16|1554.53
#2021-08-17|1541.95
#2021-08-18|1539.78
#2021-08-19|1504.77
#2021-08-20|1501.93
#2021-08-23|1521.25
#2021-08-24|1518.88
#2021-08-25|1510.94
#2021-08-26|1508.41
#2021-08-27|1516.07
#2021-08-30|1518.77
#2021-08-31|1520.54
#2021-09-01|1543.31
#2021-09-02|1532.29
#2021-09-03|1521.04
#2021-09-06|1524.91
#2021-09-07|1511.67
#2021-09-08|1499.29
#2021-09-09|1496.62
#2021-09-10|1491.84
#2021-09-13|1499.05
#2021-09-14|1492.66
#2021-09-15|1469.76
#2021-09-16|1469.19
#2021-09-17|1474.19
#2021-09-20|1469.55
#2021-09-21|1485.17
#2021-09-22|1494.45
#2021-09-23|1496.96
#2021-09-24|1479.15
#2021-09-27|1476.32
#2021-09-28|1456.89
#2021-09-29|1450.28
#2021-09-30|1443.97
#2021-10-01|1438.45
#2021-10-04|1440.08
#2021-10-05|1436.01
#2021-10-06|1423.54
#2021-10-07|1440.88
#2021-10-08|1434.18
#2021-10-11|1429.53
#2021-10-12|1428.10
#2021-10-13|1450.42
#2021-10-14|1463.26
#2021-10-15|1457.11
#2021-10-18|1451.37
#2021-10-19|1444.76
#2021-10-20|1466.54
#2021-10-21|1460.41
#2021-10-22|1466.41
#2021-10-25|1467.36
#2021-10-26|1474.87
#2021-10-27|1470.70
#2021-10-28|1525.62
#2021-10-29|1497.03
#2021-11-01|1499.62
#2021-11-02|1502.25
#2021-11-03|1507.63
#2021-11-04|1497.63
#2021-11-05|1503.88
#2021-11-08|1501.19
#2021-11-09|1507.84
#2021-11-10|1508.47
#2021-11-11|1505.33
#2021-11-12|1506.09
#2021-11-15|1509.52
#2021-11-16|1497.58
#2021-11-17|1485.44
#2021-11-18|1491.41
#2021-11-19|1482.90
#2021-11-22|1478.51
#2021-11-23|1466.17
#2021-11-24|1451.49
#2021-11-25|1480.02
#2021-11-26|1450.64
#2021-11-29|1442.09
#2021-11-30|1401.25
#2021-12-01|1416.61
#2021-12-02|1419.33
#2021-12-03|1412.81
#2021-12-06|1444.80
#2021-12-07|1455.59
#2021-12-08|1445.89
#2021-12-09|1446.26
#2021-12-10|1453.51
#2021-12-13|1446.14
#2021-12-14|1447.38
#2021-12-15|1444.27
#2021-12-16|1475.96
#2021-12-17|1474.04
#2021-12-20|1459.64
#2021-12-21|1466.16
#2021-12-22|1478.80
#2021-12-23|1485.95
#2021-12-24|1483.64
#2021-12-27|1488.97
#2021-12-28|1490.88
#2021-12-29|1500.14
#2021-12-30|1500.22
#2021-12-31|1499.70
#2022-01-03|1509.46
#2022-01-04|1538.49
#2022-01-05|1537.80
#2022-01-06|1498.18
#2022-01-07|1497.29
#2022-01-10|1500.14
#2022-01-11|1499.87
#2022-01-12|1505.16
#2022-01-13|1515.13
#2022-01-14|1517.17
#2022-01-17|1525.67
#2022-01-18|1497.64
#2022-01-19|1494.24
#2022-01-20|1498.00
#2022-01-21|1489.55
#2022-01-24|1445.46
#2022-01-25|1436.41
#2022-01-26|1442.61
#2022-01-27|1436.30
#2022-01-28|1409.10
#2022-01-31|1412.71
#2022-02-01|1430.71
#2022-02-02|1448.93
#2022-02-03|1430.05
#2022-02-04|1413.78
#2022-02-07|1421.00
#2022-02-08|1421.32
#2022-02-09|1422.41
#2022-02-10|1436.80
#2022-02-11|1428.95
#2022-02-14|1397.79
#2022-02-15|1423.89
#2022-02-16|1435.89
#2022-02-17|1439.63
#2022-02-18|1439.25
#2022-02-21|1409.28
#2022-02-22|1401.10
#2022-02-23|1414.63
#2022-02-24|1347.71
#2022-02-25|1424.47
#2022-02-28|1394.36
#2022-03-01|1354.93
#2022-03-02|1334.79
#2022-03-03|1314.23
#2022-03-04|1257.43
#2022-03-07|1220.34
#2022-03-08|1187.70
#2022-03-09|1282.15
#2022-03-10|1255.61
#2022-03-11|1257.07
#2022-03-14|1277.61
#2022-03-15|1273.08
#2022-03-16|1310.90
#2022-03-17|1337.49
#2022-03-18|1347.54
#2022-03-21|1331.65
#2022-03-22|1326.63
#2022-03-23|1310.43
#2022-03-24|1314.01
#2022-03-25|1310.11
#2022-03-28|1314.50
#2022-03-29|1361.33
#2022-03-30|1360.77
#2022-03-31|1346.86
#2022-04-01|1339.39
#2022-04-04|1343.22
#2022-04-05|1345.70
#2022-04-06|1326.08
#2022-04-07|1323.09
#2022-04-08|1337.43
#2022-04-11|1333.61
#2022-04-12|1321.64
#2022-04-13|1302.08
#2022-04-14|1317.48
#2022-04-15|1317.48
#2022-04-18|1319.56
#2022-04-19|1304.95
#2022-04-20|1357.08
#2022-04-21|1362.27
#2022-04-22|1335.94
#2022-04-25|1324.13
#2022-04-26|1320.83
#2022-04-27|1306.97
#2022-04-28|1308.74
#2022-04-29|1330.72
#2022-05-02|1305.50
#2022-05-03|1315.02
#2022-05-04|1299.75
#2022-05-05|1299.34
#2022-05-06|1261.67
#2022-05-09|1229.47
#2022-05-10|1245.77
#2022-05-11|1266.77
#2022-05-12|1242.81
#2022-05-13|1269.16
#2022-05-16|1280.69
#2022-05-17|1291.22
#2022-05-18|1265.34
#2022-05-19|1229.40
#2022-05-20|1231.05
#2022-05-23|1262.78
#2022-05-24|1248.69
#2022-05-25|1259.70
#2022-05-26|1267.31
#2022-05-27|1282.82
#2022-05-30|1297.44
#2022-05-31|1294.32
#2022-06-01|1272.59
#2022-06-02|1289.34
#2022-06-03|1293.96
#2022-06-06|1299.56
#2022-06-07|1288.79
#2022-06-08|1276.42
#2022-06-09|1256.67
#2022-06-10|1224.22
#2022-06-13|1207.84
#2022-06-14|1175.67
#2022-06-15|1196.17
#2022-06-16|1177.21
#2022-06-17|1182.70
#2022-06-20|1191.25
#2022-06-21|1185.99
#2022-06-22|1194.53
#2022-06-23|1180.69
#2022-06-24|1220.71
#2022-06-27|1234.34
#2022-06-28|1232.29
#2022-06-29|1216.84
#2022-06-30|1205.53
#2022-07-01|1211.54
#2022-07-04|1212.64
#2022-07-05|1192.98
#2022-07-06|1212.26
#2022-07-07|1208.75
#2022-07-08|1222.03
#2022-07-11|1212.74
#2022-07-12|1215.40
#2022-07-13|1215.16
#2022-07-14|1189.43
#2022-07-15|1208.96
#2022-07-18|1227.08
#2022-07-19|1246.28
#2022-07-20|1233.03
#2022-07-21|1239.90
#2022-07-22|1246.22
#2022-07-25|1250.13
#2022-07-26|1245.41
#2022-07-27|1247.07
#2022-07-28|1241.86
#2022-07-29|1258.15
#2022-08-01|1262.85
#2022-08-02|1237.40
#2022-08-03|1237.12
#2022-08-04|1251.04
#2022-08-05|1231.23
#2022-08-08|1250.43
#2022-08-09|1245.17
#2022-08-10|1268.17
#2022-08-11|1266.09
#2022-08-12|1252.87
#2022-08-15|1256.82
#2022-08-16|1256.38
#2022-08-17|1255.35
#2022-08-18|1246.84
#2022-08-19|1234.49
#2022-08-22|1208.93
#2022-08-23|1202.20
#2022-08-24|1216.06
#2022-08-25|1204.25
#2022-08-26|1186.91
#2022-08-29|1167.97
#2022-08-30|1164.10
#2022-08-31|1161.79
#2022-09-01|1135.69
#2022-09-02|1164.33
#2022-09-05|1137.81
#2022-09-06|1140.47
#2022-09-07|1142.29
#2022-09-08|1147.52
#2022-09-09|1166.27
#2022-09-12|1199.50
#2022-09-13|1168.83
#2022-09-14|1150.04
#2022-09-15|1142.31
#2022-09-16|1136.48
#2022-09-19|1141.68
#2022-09-20|1127.80
#2022-09-21|1120.67
#2022-09-22|1112.15
#2022-09-23|1079.94
#2022-09-26|1067.79
#2022-09-27|1065.51
#2022-09-28|1067.17
#2022-09-29|1070.64
#2022-09-30|1088.58
#2022-10-03|1079.04
#2022-10-04|1129.72
#2022-10-05|1103.37
#2022-10-06|1090.45
#2022-10-07|1072.67
#2022-10-10|1053.29
#2022-10-11|1060.54
#2022-10-12|1066.22
#2022-10-13|1057.74
#2022-10-14|1072.68
#2022-10-17|1090.19
#2022-10-18|1100.26
#2022-10-19|1073.12
#2022-10-20|1074.16
#2022-10-21|1058.54
#2022-10-24|1086.31
#2022-10-25|1106.99
#2022-10-26|1102.59
#2022-10-27|1108.56
#2022-10-28|1110.45
#2022-10-31|1105.48
#2022-11-01|1103.31
#2022-11-02|1095.73
#2022-11-03|1074.38
#2022-11-04|1116.55
#2022-11-07|1126.20
#2022-11-08|1134.68
#2022-11-09|1134.91
#2022-11-10|1178.04
#2022-11-11|1200.04
#2022-11-14|1202.70
#2022-11-15|1198.38
#2022-11-16|1205.38
#2022-11-17|1195.25
#2022-11-18|1206.59
#2022-11-21|1206.99
#2022-11-22|1211.44
#2022-11-23|1223.49
#2022-11-24|1231.99
#2022-11-25|1227.97
#2022-11-28|1230.84
#2022-11-29|1221.22
#2022-11-30|1216.15
#2022-12-01|1257.10
#2022-12-02|1263.05
#2022-12-05|1251.08
#2022-12-06|1248.68
#2022-12-07|1243.11
#2022-12-08|1242.09
#2022-12-09|1247.13
#2022-12-12|1236.35
#2022-12-13|1267.01
#2022-12-14|1270.34
#2022-12-15|1240.29
#2022-12-16|1233.62
#2022-12-19|1233.67
#2022-12-20|1234.47
#2022-12-21|1251.39
#2022-12-22|1244.33
#2022-12-23|1243.87
#2022-12-26|1243.87
#2022-12-27|1249.10
#2022-12-28|1244.76
#2022-12-29|1254.73
#2022-12-30|1238.19
#2023-01-02|1246.97
#2023-01-03|1238.97
#2023-01-04|1266.35
#2023-01-05|1247.79
#2023-01-06|1262.23
#2023-01-09|1273.61
#2023-01-10|1265.26
#2023-01-11|1284.67
#2023-01-12|1284.91
#2023-01-13|1294.67
#2023-01-16|1298.22
#2023-01-17|1303.92
#2023-01-18|1287.66
#2023-01-19|1279.39
#2023-01-20|1286.81
#2023-01-23|1290.04
#2023-01-24|1289.39
#2023-01-25|1286.36
#2023-01-26|1269.43
#2023-01-27|1256.90
#2023-01-30|1269.92
#2023-01-31|1280.28
#2023-02-01|1293.89
#2023-02-02|1302.39
#2023-02-03|1300.52
#2023-02-06|1276.07
#2023-02-07|1261.72
#2023-02-08|1269.29
#2023-02-09|1271.97
#2023-02-10|1250.81
#2023-02-13|1265.43
#2023-02-14|1261.36
#2023-02-15|1277.40
#2023-02-16|1294.80
#2023-02-17|1293.65
#2023-02-20|1309.41
#2023-02-21|1307.87
#2023-02-22|1322.26
#2023-02-23|1314.98
#2023-02-24|1295.09
#2023-02-27|1308.65
#2023-02-28|1301.92
#2023-03-01|1305.49
#2023-03-02|1318.33
#2023-03-03|1320.79
#2023-03-06|1321.41
#2023-03-07|1309.22
#2023-03-08|1306.74
#2023-03-09|1316.69
#2023-03-10|1323.24
#2023-03-13|1306.20
#2023-03-14|1320.05
#2023-03-15|1284.45
#2023-03-16|1322.31
#2023-03-17|1303.66
#2023-03-20|1319.96
#2023-03-21|1334.33
#2023-03-22|1352.30
#2023-03-23|1362.91
#2023-03-24|1345.96
#2023-03-27|1353.25
#2023-03-28|1356.44
#2023-03-29|1375.33
#2023-03-30|1383.86
#2023-03-31|1391.55
#2023-04-03|1395.27
#2023-04-04|1409.39
#2023-04-05|1410.65
#2023-04-06|1413.16
#2023-04-07|1413.16
#2023-04-10|1402.30
#2023-04-11|1411.64
#2023-04-12|1411.77
#2023-04-13|1414.74
#2023-04-14|1416.16
#2023-04-17|1415.12
#2023-04-18|1417.33
#2023-04-19|1437.64
#2023-04-20|1439.21
#2023-04-21|1442.46
#2023-04-24|1457.82
#2023-04-25|1457.77
#2023-04-26|1463.83
#2023-04-27|1444.30
#2023-04-28|1437.96
#2023-05-01|1430.21
#2023-05-02|1421.71
#2023-05-03|1441.63
#2023-05-04|1449.67
#2023-05-05|1446.68
#2023-05-08|1454.12
#2023-05-09|1432.64
#2023-05-10|1416.30
#2023-05-11|1420.94
#2023-05-12|1409.69
#2023-05-15|1412.97
#2023-05-16|1406.90
#2023-05-17|1378.87
#2023-05-18|1378.14
#2023-05-19|1381.09
#2023-05-22|1381.79
#2023-05-23|1374.61
#2023-05-24|1357.99
#2023-05-25|1339.81
#2023-05-26|1338.59
#2023-05-29|1337.98
#2023-05-30|1302.25
#2023-05-31|1275.76
#2023-06-01|1283.55
#2023-06-02|1296.80
#2023-06-05|1287.41
#2023-06-06|1294.09
#2023-06-07|1289.71
#2023-06-08|1284.64
#2023-06-09|1273.42
#2023-06-12|1272.69
#2023-06-13|1288.85
#2023-06-14|1306.34
#2023-06-15|1320.70
#2023-06-16|1327.59
#2023-06-19|1307.20
#2023-06-20|1297.42
#2023-06-21|1301.46
#2023-06-22|1309.69
#2023-06-23|1301.51
#2023-06-26|1293.69
#2023-06-27|1292.58
#2023-06-28|1294.53
#2023-06-29|1297.69
#2023-06-30|1314.50
#2023-07-03|1321.07
#2023-07-04|1322.31
#2023-07-05|1314.26
#2023-07-06|1293.87
#2023-07-07|1302.74
#2023-07-10|1304.89
#2023-07-11|1308.91
#2023-07-12|1336.51
#2023-07-13|1355.50
#2023-07-14|1365.65
#2023-07-17|1350.53
#2023-07-18|1355.71
#2023-07-19|1357.66
#2023-07-20|1356.34
#2023-07-21|1359.73
#2023-07-24|1352.05
#2023-07-25|1356.03
#2023-07-26|1349.86
#2023-07-27|1351.47
#2023-07-28|1354.12
#2023-07-31|1318.26
#2023-08-01|1305.37
#2023-08-02|1291.73
#2023-08-03|1285.68
#2023-08-04|1294.37
#2023-08-07|1289.95
#2023-08-08|1281.35
#2023-08-09|1286.48
#2023-08-10|1305.95
#2023-08-11|1282.67
#2023-08-14|1281.09
#2023-08-15|1270.79
#2023-08-16|1265.15
#2023-08-17|1253.13
#2023-08-18|1249.37
#2023-08-21|1251.99
#2023-08-22|1246.26
#2023-08-23|1253.67
#2023-08-24|1254.15
#2023-08-25|1252.19
#2023-08-28|1265.82
#2023-08-29|1271.49
#2023-08-30|1282.06
#2023-08-31|1250.86
#2023-09-01|1239.86
#2023-09-04|1229.69
#2023-09-05|1215.00
#2023-09-06|1212.90
#2023-09-07|1207.11
#2023-09-08|1211.66
#2023-09-11|1217.47
#2023-09-12|1199.92
#2023-09-13|1198.58
#2023-09-14|1194.98
#2023-09-15|1199.07
#2023-09-18|1197.59
#2023-09-19|1198.27
#2023-09-20|1212.29
#2023-09-21|1198.34
#2023-09-22|1192.89
#2023-09-25|1164.40
#2023-09-26|1155.43
#2023-09-27|1135.68
#2023-09-28|1133.99
#2023-09-29|1157.53
#2023-10-02|1128.49
#2023-10-03|1126.12
#2023-10-04|1128.11
#2023-10-05|1140.36
#2023-10-06|1122.16
#2023-10-09|1125.88
#2023-10-10|1156.05
#2023-10-11|1161.71
#2023-10-12|1149.43
#2023-10-13|1133.02
#2023-10-16|1145.67
#2023-10-17|1148.12
#2023-10-18|1139.49
#2023-10-19|1145.96
#2023-10-20|1140.14
#2023-10-23|1147.15
#2023-10-24|1155.09
#2023-10-25|1164.86
#2023-10-26|1155.71
#2023-10-27|1147.28
#2023-10-30|1162.08
#2023-10-31|1186.31
#2023-11-01|1187.86
#2023-11-02|1213.39
#2023-11-03|1241.52
#2023-11-06|1232.19
#2023-11-07|1227.25
#2023-11-08|1234.62
#2023-11-09|1249.79
#2023-11-10|1219.67
#2023-11-13|1228.38
#2023-11-14|1259.76
#2023-11-15|1260.75
#2023-11-16|1248.84
#2023-11-17|1249.71
#2023-11-20|1252.86
#2023-11-21|1255.38
#2023-11-22|1261.29
#2023-11-23|1263.87
#2023-11-24|1270.96
#2023-11-27|1258.58
#2023-11-28|1253.89
#2023-11-29|1248.85
#2023-11-30|1249.81
#2023-12-01|1240.56
#2023-12-04|1242.04
#2023-12-05|1243.18
#2023-12-06|1242.80
#2023-12-07|1245.12
#2023-12-08|1250.35
#2023-12-11|1246.59
#2023-12-12|1247.24
#2023-12-13|1243.15
#2023-12-14|1282.74
#2023-12-15|1269.29
#2023-12-18|1271.89
#2023-12-19|1284.71
#2023-12-20|1290.80
#2023-12-21|1287.30
#2023-12-22|1295.92
#2023-12-25|1295.92
#2023-12-26|1297.57
#2023-12-27|1311.10
#2023-12-28|1310.22
#2023-12-29|1303.28
#2024-01-01|1303.28
#2024-01-02|1286.26
#2024-01-03|1273.03
#2024-01-04|1280.00
#2024-01-05|1270.81
#2024-01-08|1280.90
#2024-01-09|1275.93
#2024-01-10|1283.12
#2024-01-11|1281.74
#2024-01-12|1287.54
#2024-01-15|1287.15
#2024-01-16|1278.08
#2024-01-17|1258.97
#2024-01-18|1249.28
#2024-01-19|1256.55
#2024-01-22|1253.31
#2024-01-23|1245.75
#2024-01-24|1261.11
#2024-01-25|1256.80
#2024-01-26|1284.52
#2024-01-29|1283.63
#2024-01-30|1284.92
#2024-01-31|1290.55
#2024-02-01|1280.68
#2024-02-02|1270.86
#2024-02-05|1274.55
#2024-02-06|1282.24
#2024-02-07|1296.06
#2024-02-08|1301.08
#2024-02-09|1287.16
#2024-02-12|1286.96
#2024-02-13|1274.60
#2024-02-14|1251.79
#2024-02-15|1281.27
#2024-02-16|1278.12
#2024-02-19|1284.95
#2024-02-20|1286.68
#2024-02-21|1287.46
#2024-02-22|1290.08
#2024-02-23|1281.63
#2024-02-26|1275.80
#2024-02-27|1280.77
#2024-02-28|1267.65
#2024-02-29|1249.00
#2024-03-01|1255.81
#2024-03-04|1256.36
#2024-03-05|1252.97
#2024-03-06|1255.18
#2024-03-07|1268.44
#2024-03-08|1275.36
#2024-03-11|1280.86
#2024-03-12|1280.91
#2024-03-13|1293.97
#2024-03-14|1268.13
#2024-03-15|1259.57
#2024-03-18|1255.52
#2024-03-19|1251.39
#2024-03-20|1249.94
#2024-03-21|1251.33
#2024-03-22|1255.78
#2024-03-25|1258.10
#2024-03-26|1268.45
#2024-03-27|1271.78
#2024-03-28|1270.31
#2024-03-29|1270.31
#2024-04-01|1263.78
#2024-04-02|1255.53
#2024-04-03|1255.39
#2024-04-04|1249.57
#2024-04-05|1235.79
#2024-04-08|1245.03
#2024-04-09|1248.87
#2024-04-10|1233.47
#2024-04-11|1226.31
#2024-04-12|1215.55
#2024-04-15|1208.36
#2024-04-16|1202.57
#2024-04-17|1208.35
#2024-04-18|1221.78
#2024-04-19|1237.50
#2024-04-22|1247.76
#2024-04-23|1254.37
#2024-04-24|1254.02
#2024-04-25|1249.33
#2024-04-26|1245.73
#2024-04-29|1255.18
#2024-04-30|1251.13
#2024-05-01|1250.08
#2024-05-02|1247.12
#2024-05-03|1256.52
#2024-05-06|1254.90
#2024-05-07|1279.50
#2024-05-08|1300.77
#2024-05-09|1306.74
#2024-05-10|1307.27
#2024-05-13|1318.04
#2024-05-14|1323.10
#2024-05-15|1337.34
#2024-05-16|1343.16
#2024-05-17|1348.90
#2024-05-20|1344.13
#2024-05-21|1334.70
#2024-05-22|1324.70
#2024-05-23|1310.03
#2024-05-24|1311.98
#2024-05-27|1314.69
#2024-05-28|1300.59
#2024-05-29|1275.87
#2024-05-30|1279.51
#2024-05-31|1285.13
#2024-06-03|1280.55
#2024-06-04|1279.95
#2024-06-05|1287.41
#2024-06-06|1298.86
#2024-06-07|1282.48
#2024-06-10|1262.30
#2024-06-11|1255.64
#2024-06-12|1278.04
#2024-06-13|1256.21
#2024-06-14|1239.27
#2024-06-17|1240.81
#2024-06-18|1245.40
#2024-06-19|1244.42
#2024-06-20|1245.62
#2024-06-21|1236.74
#2024-06-24|1257.51
#2024-06-25|1249.76
#2024-06-26|1242.20
#2024-06-27|1233.12
#2024-06-28|1219.11
#2024-07-01|1224.25
#2024-07-02|1230.04
#2024-07-03|1251.49
#2024-07-04|1254.95
#2024-07-05|1250.34
#2024-07-08|1243.44
#2024-07-09|1238.54
#2024-07-10|1249.75
#2024-07-11|1268.38
#2024-07-12|1277.11
#2024-07-15|1255.79
#2024-07-16|1247.04
#2024-07-17|1270.11
#2024-07-18|1275.06
#2024-07-19|1259.78
#2024-07-22|1270.71
#2024-07-23|1260.08
#2024-07-24|1256.14
#2024-07-25|1260.36
#2024-07-26|1270.68
#2024-07-29|1230.75
#2024-07-30|1239.24
#2024-07-31|1257.15
#2024-08-01|1255.84
#2024-08-02|1285.33
#2024-08-05|1265.46
#2024-08-06|1255.85
#2024-08-07|1270.82
#2024-08-08|1263.99
#2024-08-09|1265.23
#2024-08-12|1260.23
#2024-08-13|1261.26
#2024-08-14|1271.93
#2024-08-15|1265.67
#2024-08-16|1267.87
#2024-08-19|1279.06
#2024-08-20|1274.42
#2024-08-21|1289.78
#2024-08-22|1290.84
#2024-08-23|1301.15
#2024-08-26|1304.77
#2024-08-27|1310.17
#2024-08-28|1312.48
#2024-08-29|1317.16
#2024-08-30|1313.69
#2024-09-02|1314.50
#2024-09-03|1309.59
#2024-09-04|1320.29
#2024-09-05|1321.32
#2024-09-06|1320.42
#2024-09-09|1331.28
#2024-09-10|1334.63
#2024-09-11|1330.02
#2024-09-12|1338.02
#2024-09-13|1338.32
#2024-09-16|1339.35
#2024-09-17|1330.15
#2024-09-18|1314.41
#2024-09-19|1324.67
#2024-09-20|1313.61
#2024-09-23|1318.21
#2024-09-24|1329.56
#2024-09-25|1326.56
#2024-09-26|1352.73
#2024-09-27|1376.76
#2024-09-30|1365.90
#2024-10-01|1353.39
#2024-10-02|1342.21
#2024-10-03|1331.14
#2024-10-04|1319.49
#2024-10-07|1315.43
#2024-10-08|1298.88
#2024-10-09|1302.37
#2024-10-10|1297.14
#2024-10-11|1303.88
#2024-10-14|1302.26
#2024-10-15|1309.34
#2024-10-16|1299.04
#2024-10-17|1304.03
#2024-10-18|1314.74
#2024-10-21|1299.81
#2024-10-22|1289.26
#2024-10-23|1286.89
#2024-10-24|1294.98
#2024-10-25|1299.16
#2024-10-28|1306.33
#2024-10-29|1294.16
#2024-10-30|1271.19
#2024-10-31|1233.46
#2024-11-01|1238.13
#2024-11-04|1233.34
#2024-11-05|1230.71
#2024-11-06|1183.15
#2024-11-07|1200.87
#2024-11-08|1188.89
#2024-11-11|1182.75
#2024-11-12|1161.74
#2024-11-13|1155.14
#2024-11-14|1166.30
#2024-11-15|1150.48
#2024-11-18|1156.88
#2024-11-19|1155.77
#2024-11-20|1144.21
#2024-11-21|1137.04
#2024-11-22|1139.32
#2024-11-25|1149.38
#2024-11-26|1131.53
#2024-11-27|1142.46
#2024-11-28|1139.56
#2024-11-29|1140.96
#2024-12-02|1133.90
#2024-12-03|1137.28
#2024-12-04|1131.47
#2024-12-05|1138.72
#2024-12-06|1138.63
#2024-12-09|1143.51
#2024-12-10|1137.48
#2024-12-11|1135.50
#2024-12-12|1140.92
#2024-12-13|1142.96
#2024-12-16|1136.79
#2024-12-17|1124.94
#2024-12-18|1109.62
#2024-12-19|1095.50
#2024-12-20|1091.91
#2024-12-23|1090.51
#2024-12-24|1092.53
#2024-12-25|1092.53
#2024-12-26|1094.37
#2024-12-27|1104.28
#2024-12-30|1089.68
#2024-12-31|1094.35
#2025-01-01|1094.35
#2025-01-02|1087.64
#2025-01-03|1069.60
#2025-01-06|1085.63
#2025-01-07|1090.26
#2025-01-08|1072.51
#2025-01-09|1081.12
#2025-01-10|1045.23
#2025-01-13|1035.30
#2025-01-14|1039.08
#2025-01-15|1045.96
#2025-01-16|1055.99
#2025-01-17|1074.01
#2025-01-20|1089.55
#2025-01-21|1084.29
#2025-01-22|1080.37
#2025-01-23|1077.96
#2025-01-24|1098.51
#2025-01-27|1117.10
#2025-01-28|1117.71
#2025-01-29|1105.95
#2025-01-30|1115.64
#2025-01-31|1107.71
#2025-02-03|1086.05
#2025-02-04|1081.13
#2025-02-05|1080.49
#2025-02-06|1096.11
#2025-02-07|1090.91
#2025-02-10|1087.53
#2025-02-11|1094.98
#2025-02-12|1131.64
#2025-02-13|1154.59
#2025-02-14|1165.45
#2025-02-17|1163.37
#2025-02-18|1156.89
#2025-02-19|1143.02
#2025-02-20|1146.46
#2025-02-21|1158.94
#2025-02-24|1177.37
#2025-02-25|1183.97
#2025-02-26|1214.22
#2025-02-27|1199.84
#2025-02-28|1206.37
#2025-03-03|1219.96
#2025-03-04|1239.18
#2025-03-05|1244.64
#2025-03-06|1247.00
#2025-03-07|1260.00
#2025-03-10|1257.36
#2025-03-11|1244.56
#2025-03-12|1243.93
#2025-03-13|1225.34
#2025-03-14|1237.69
#2025-03-17|1251.43
#2025-03-18|1247.24
#2025-03-19|1240.57
#2025-03-20|1237.89
#2025-03-21|1229.88
#2025-03-24|1206.36
#2025-03-25|1204.97
#2025-03-26|1198.98
#2025-03-27|1204.42
#2025-03-28|1219.09
#2025-03-31|1204.05
#2025-04-01|1207.52
#2025-04-02|1212.86
#2025-04-03|1217.55
#2025-04-04|1211.14
#2025-04-07|1158.01
#2025-04-08|1184.95
#2025-04-09|1165.43
#2025-04-10|1201.12
#2025-04-11|1227.62
#2025-04-14|1249.10
#2025-04-15|1256.84
#2025-04-16|1288.38
#2025-04-17|1285.80
#2025-04-18|1285.80
#2025-04-21|1302.56
#2025-04-22|1309.17
#2025-04-23|1300.22
#2025-04-24|1307.46
#2025-04-25|1293.82
#2025-04-28|1297.08
#2025-04-29|1297.00
#2025-04-30|1312.43
#2025-05-01|1302.50
#2025-05-02|1327.85
#2025-05-05|1325.72
#2025-05-06|1326.32
#2025-05-07|1324.79
#2025-05-08|1325.85
#2025-05-09|1331.95
#2025-05-12|1303.63
#2025-05-13|1297.23
#2025-05-14|1308.52
#2025-05-15|1319.80
#2025-05-16|1321.81
#2025-05-19|1338.34
#2025-05-20|1343.34
#2025-05-21|1352.98
#2025-05-22|1339.80
#2025-05-23|1340.17
#2025-05-26|1361.61
#2025-05-27|1357.01
#2025-05-28|1346.47
#2025-05-29|1353.63
#2025-05-30|1357.03
#2025-06-02|1362.28
#2025-06-03|1355.89
#2025-06-04|1376.45
#2025-06-05|1366.11
#2025-06-06|1355.32
#2025-06-09|1361.72
#2025-06-10|1367.11
#2025-06-11|1364.95
#2025-06-12|1377.73
#2025-06-13|1364.62
#2025-06-16|1358.45
#2025-06-17|1345.65
#2025-06-18|1344.01
#2025-06-19|1328.34
#2025-06-20|1338.39
#2025-06-23|1337.10
#2025-06-24|1345.94
#2025-06-25|1306.99
#2025-06-26|1319.24
#2025-06-27|1324.73
#2025-06-30|1315.64
#2025-07-01|1342.75
#2025-07-02|1339.36
#2025-07-03|1334.77
#2025-07-04|1338.31
#2025-07-07|1326.38
#2025-07-08|1317.52
#2025-07-09|1315.85
#2025-07-10|1325.20
#2025-07-11|1316.56
#2025-07-14|1316.26
#2025-07-15|1304.67
#2025-07-16|1297.18
#2025-07-17|1307.32
#2025-07-18|1320.52
#2025-07-21|1322.37
#2025-07-22|1332.28
#2025-07-23|1343.12
#2025-07-24|1352.54
#2025-07-25|1343.98
#2025-07-28|1289.24
#2025-07-29|1277.31
#2025-07-30|1284.74
#2025-07-31|1221.01
#2025-08-01|1215.22
#2025-08-04|1222.45
#2025-08-05|1231.50
#2025-08-06|1238.64
#2025-08-07|1248.99
#2025-08-08|1258.86
#2025-08-11|1245.65
#2025-08-12|1250.83
#2025-08-13|1263.27
#2025-08-14|1254.11
#2025-08-15|1267.70
#2025-08-18|1265.44
#2025-08-19|1280.91
#2025-08-20|1301.88
#2025-08-21|1290.98
#2025-08-22|1302.86
#2025-08-25|1291.72
#2025-08-26|1272.92
#2025-08-27|1268.14
#2025-08-28|1277.57
#2025-08-29|1270.93
#2025-09-01|1271.17
#2025-09-02|1262.23
#2025-09-03|1254.34
#2025-09-04|1248.47
#2025-09-05|1263.36
#2025-09-08|1256.87
#2025-09-09|1254.24
#2025-09-10|1243.37
#2025-09-11|1244.16
#2025-09-12|1236.53
#2025-09-15|1236.02
#2025-09-16|1232.08
#2025-09-17|1235.75
#2025-09-18|1223.88
#2025-09-19|1223.60
#2025-09-22|1210.19
#2025-09-23|1213.14
#2025-09-24|1214.25
#2025-09-25|1204.78
#2025-09-26|1203.41
#2025-09-29|1212.47
#2025-09-30|1217.03
#2025-10-01|1210.18
#2025-10-02|1218.01
#2025-10-03|1211.88
#2025-10-06|1201.64
#2025-10-07|1205.31
#2025-10-08|1206.78
#2025-10-09|1215.01
#2025-10-10|1212.53
#2025-10-13|1205.59
#2025-10-14|1206.12
#2025-10-15|1219.44
#2025-10-16|1250.76
#2025-10-17|1264.73
#2025-10-20|1268.66
#2025-10-21|1259.78
#2025-10-22|1270.16
#2025-10-23|1263.16
#2025-10-24|1258.79
#2025-10-27|1256.89
#2025-10-28|1258.00
#2025-10-29|1247.28
#2025-10-30|1225.90
#2025-10-31|1225.00
#2025-11-03|1220.71
#2025-11-04|1229.41
#2025-11-05|1237.85
#2025-11-06|1238.41
#2025-11-07|1248.22
#2025-11-10|1247.45
#2025-11-11|1275.19
#2025-11-12|1280.75
#2025-11-13|1279.78
#2025-11-14|1258.13
#2025-11-17|1243.14
#2025-11-18|1222.18
#2025-11-19|1219.07
#2025-11-20|1215.32
#2025-11-21|1241.57
#2025-11-24|1231.47
#2025-11-25|1243.57
#2025-11-26|1233.99
#2025-11-27|1240.88
#2025-11-28|1237.78
#2025-12-01|1247.56
#2025-12-02|1228.42
#2025-12-03|1235.44
#2025-12-04|1227.90
#2025-12-05|1228.23
#2025-12-08|1207.09
#2025-12-09|1205.63
#2025-12-10|1212.81
#2025-12-11|1242.02
#2025-12-12|1244.36
#2025-12-15|1256.36
#2025-12-16|1259.10
#2025-12-17|1265.19
#2025-12-18|1263.13
#2025-12-19|1259.87
#2025-12-22|1246.83
#2025-12-23|1244.29
#2025-12-24|1248.08
#2025-12-25|1248.08
#2025-12-26|1247.97
#2025-12-29|1253.23
#2025-12-30|1254.43
#2025-12-31|1252.78
#2026-01-01|1252.78
#2026-01-02|1243.77
#2026-01-05|1225.61
#2026-01-06|1234.73
#2026-01-07|1226.80
#2026-01-08|1244.45
#2026-01-09|1254.65
#2026-01-12|1257.75
#2026-01-13|1255.62
#2026-01-14|1268.93
#2026-01-15|1267.30
#2026-01-16|1258.29
#2026-01-19|1247.38
#2026-01-20|1254.65
#2026-01-21|1231.92
#2026-01-22|1248.33
#2026-01-23|1241.30
#2026-01-26|1251.72
#2026-01-27|1249.18
#2026-01-28|1252.19
#2026-01-29|1262.13
#2026-01-30|1265.50
#2026-02-02|1277.08
#2026-02-03|1298.36
#2026-02-04|1331.48
#2026-02-05|1337.04
#2026-02-06|1331.67
#2026-02-09|1334.96
#2026-02-10|1347.77
#2026-02-11|1354.31
#2026-02-12|1397.58
#2026-02-13|1380.17
#2026-02-16|1376.42
#2026-02-17|1361.36
#2026-02-18|1357.93
#2026-02-19|1357.67
#2026-02-20|1366.18
#2026-02-23|1363.61
#2026-02-24|1368.36
#2026-02-25|1350.07
#2026-02-26|1354.06
#2026-02-27|1373.02
#2026-03-02|1331.19
#2026-03-03|1285.08
#2026-03-04|1281.19
#2026-03-05|1270.50
#2026-03-06|1261.25
#2026-03-09|1248.92
#2026-03-10|1262.51
#2026-03-11|1241.79
#2026-03-12|1241.18
#2026-03-13|1251.52
#2026-03-16|1256.47
#2026-03-17|1260.22
#2026-03-18|1228.84
#2026-03-19|1202.92
#2026-03-20|1189.96
#2026-03-23|1188.41
#2026-03-24|1189.46
#2026-03-25|1199.10
#2026-03-26|1190.55
#2026-03-27|1185.69
#2026-03-30|1203.24
#2026-03-31|1206.05
#2026-04-01|1225.07
#2026-04-02|1224.13
#2026-04-03|1224.13
#2026-04-06|1223.23
#2026-04-07|1226.24
#2026-04-08|1264.79