Table Data - Nasdaq Eurozone Food, Beverage and Tobacco Total Return Index
| Title | Nasdaq Eurozone Food, Beverage and Tobacco Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ4510T |
| 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: NQEUROZ4510T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 276.88 |
| 2001-04-02 | 274.81 |
| 2001-04-03 | 270.97 |
| 2001-04-04 | 277.06 |
| 2001-04-05 | 276.71 |
| 2001-04-06 | 276.38 |
| 2001-04-09 | 277.40 |
| 2001-04-10 | 276.30 |
| 2001-04-11 | 272.46 |
| 2001-04-12 | 278.50 |
| 2001-04-13 | . |
| 2001-04-16 | 275.64 |
| 2001-04-17 | 276.54 |
| 2001-04-18 | 276.96 |
| 2001-04-19 | 276.69 |
| 2001-04-20 | 277.72 |
| 2001-04-23 | 275.82 |
| 2001-04-24 | 276.07 |
| 2001-04-25 | 277.41 |
| 2001-04-26 | 282.24 |
| 2001-04-27 | 286.82 |
| 2001-04-30 | 285.47 |
| 2001-05-01 | 289.18 |
| 2001-05-02 | 285.88 |
| 2001-05-03 | 282.24 |
| 2001-05-04 | 285.86 |
| 2001-05-07 | 284.18 |
| 2001-05-08 | 283.28 |
| 2001-05-09 | 281.88 |
| 2001-05-10 | 286.45 |
| 2001-05-11 | 283.95 |
| 2001-05-14 | 284.79 |
| 2001-05-15 | 287.61 |
| 2001-05-16 | 288.47 |
| 2001-05-17 | 287.93 |
| 2001-05-18 | 286.57 |
| 2001-05-21 | 283.94 |
| 2001-05-22 | 281.26 |
| 2001-05-23 | 279.97 |
| 2001-05-24 | 281.08 |
| 2001-05-25 | 279.38 |
| 2001-05-28 | . |
| 2001-05-29 | 278.62 |
| 2001-05-30 | 283.73 |
| 2001-05-31 | 283.95 |
| 2001-06-01 | 283.34 |
| 2001-06-04 | 283.75 |
| 2001-06-05 | 285.84 |
| 2001-06-06 | 287.84 |
| 2001-06-07 | 287.56 |
| 2001-06-08 | 286.30 |
| 2001-06-11 | 282.45 |
| 2001-06-12 | 285.38 |
| 2001-06-13 | 286.20 |
| 2001-06-14 | 285.90 |
| 2001-06-15 | 285.21 |
| 2001-06-18 | 284.06 |
| 2001-06-19 | 284.78 |
| 2001-06-20 | 287.69 |
| 2001-06-21 | 289.09 |
| 2001-06-22 | 290.51 |
| 2001-06-25 | 292.76 |
| 2001-06-26 | 291.25 |
| 2001-06-27 | 293.78 |
| 2001-06-28 | 292.98 |
| 2001-06-29 | 295.15 |
| 2001-07-02 | 294.76 |
| 2001-07-03 | 291.94 |
| 2001-07-04 | . |
| 2001-07-05 | 288.99 |
| 2001-07-06 | 290.66 |
| 2001-07-09 | 291.82 |
| 2001-07-10 | 292.84 |
| 2001-07-11 | 293.65 |
| 2001-07-12 | 288.07 |
| 2001-07-13 | 284.75 |
| 2001-07-16 | 286.39 |
| 2001-07-17 | 286.32 |
| 2001-07-18 | 289.89 |
| 2001-07-19 | 291.76 |
| 2001-07-20 | 293.64 |
| 2001-07-23 | 292.29 |
| 2001-07-24 | 289.66 |
| 2001-07-25 | 288.83 |
| 2001-07-26 | 286.81 |
| 2001-07-27 | 288.90 |
| 2001-07-30 | 290.34 |
| 2001-07-31 | 291.20 |
| 2001-08-01 | 292.84 |
| 2001-08-02 | 292.63 |
| 2001-08-03 | 290.81 |
| 2001-08-06 | 289.01 |
| 2001-08-07 | 287.71 |
| 2001-08-08 | 287.69 |
| 2001-08-09 | 291.06 |
| 2001-08-10 | 291.96 |
| 2001-08-13 | 293.02 |
| 2001-08-14 | 293.28 |
| 2001-08-15 | 297.96 |
| 2001-08-16 | 296.83 |
| 2001-08-17 | 298.27 |
| 2001-08-20 | 297.83 |
| 2001-08-21 | 301.49 |
| 2001-08-22 | 302.25 |
| 2001-08-23 | 301.81 |
| 2001-08-24 | 304.44 |
| 2001-08-27 | 303.51 |
| 2001-08-28 | 300.38 |
| 2001-08-29 | 297.13 |
| 2001-08-30 | 294.90 |
| 2001-08-31 | 296.24 |
| 2001-09-03 | . |
| 2001-09-04 | 295.51 |
| 2001-09-05 | 293.03 |
| 2001-09-06 | 293.25 |
| 2001-09-07 | 290.07 |
| 2001-09-10 | 285.95 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 281.74 |
| 2001-09-18 | 284.17 |
| 2001-09-19 | 285.90 |
| 2001-09-20 | 276.97 |
| 2001-09-21 | 267.06 |
| 2001-09-24 | 265.16 |
| 2001-09-25 | 264.46 |
| 2001-09-26 | 268.46 |
| 2001-09-27 | 269.82 |
| 2001-09-28 | 273.35 |
| 2001-10-01 | 265.89 |
| 2001-10-02 | 265.67 |
| 2001-10-03 | 269.12 |
| 2001-10-04 | 270.26 |
| 2001-10-05 | 272.00 |
| 2001-10-08 | 273.11 |
| 2001-10-09 | 271.45 |
| 2001-10-10 | 273.76 |
| 2001-10-11 | 263.64 |
| 2001-10-12 | 264.60 |
| 2001-10-15 | 262.11 |
| 2001-10-16 | 260.62 |
| 2001-10-17 | 260.44 |
| 2001-10-18 | 257.65 |
| 2001-10-19 | 258.34 |
| 2001-10-22 | 259.50 |
| 2001-10-23 | 258.51 |
| 2001-10-24 | 256.81 |
| 2001-10-25 | 254.44 |
| 2001-10-26 | 257.43 |
| 2001-10-29 | 257.80 |
| 2001-10-30 | 256.37 |
| 2001-10-31 | 260.42 |
| 2001-11-01 | 260.48 |
| 2001-11-02 | 262.81 |
| 2001-11-05 | 266.46 |
| 2001-11-06 | 266.83 |
| 2001-11-07 | 267.44 |
| 2001-11-08 | 266.22 |
| 2001-11-09 | 264.87 |
| 2001-11-12 | 262.06 |
| 2001-11-13 | 264.81 |
| 2001-11-14 | 265.14 |
| 2001-11-15 | 264.99 |
| 2001-11-16 | 267.59 |
| 2001-11-19 | 265.99 |
| 2001-11-20 | 264.04 |
| 2001-11-21 | 264.79 |
| 2001-11-22 | . |
| 2001-11-23 | 264.92 |
| 2001-11-26 | 265.93 |
| 2001-11-27 | 264.90 |
| 2001-11-28 | 262.53 |
| 2001-11-29 | 265.38 |
| 2001-11-30 | 269.84 |
| 2001-12-03 | 269.94 |
| 2001-12-04 | 266.34 |
| 2001-12-05 | 263.18 |
| 2001-12-06 | 264.10 |
| 2001-12-07 | 259.44 |
| 2001-12-10 | 255.95 |
| 2001-12-11 | 255.41 |
| 2001-12-12 | 259.65 |
| 2001-12-13 | 260.40 |
| 2001-12-14 | 261.62 |
| 2001-12-17 | 266.75 |
| 2001-12-18 | 267.43 |
| 2001-12-19 | 268.02 |
| 2001-12-20 | 269.79 |
| 2001-12-21 | 271.54 |
| 2001-12-24 | 268.96 |
| 2001-12-25 | . |
| 2001-12-26 | 269.21 |
| 2001-12-27 | 274.39 |
| 2001-12-28 | 275.17 |
| 2001-12-31 | 277.76 |
| 2002-01-01 | . |
| 2002-01-02 | 277.16 |
| 2002-01-03 | 274.16 |
| 2002-01-04 | 271.08 |
| 2002-01-07 | 269.24 |
| 2002-01-08 | 267.03 |
| 2002-01-09 | 266.53 |
| 2002-01-10 | 267.84 |
| 2002-01-11 | 267.53 |
| 2002-01-14 | 267.57 |
| 2002-01-15 | 270.08 |
| 2002-01-16 | 267.33 |
| 2002-01-17 | 267.56 |
| 2002-01-18 | 267.95 |
| 2002-01-21 | . |
| 2002-01-22 | 271.12 |
| 2002-01-23 | 271.28 |
| 2002-01-24 | 270.18 |
| 2002-01-25 | 265.41 |
| 2002-01-28 | 263.67 |
| 2002-01-29 | 263.80 |
| 2002-01-30 | 265.30 |
| 2002-01-31 | 267.85 |
| 2002-02-01 | 269.43 |
| 2002-02-04 | 272.14 |
| 2002-02-05 | 269.99 |
| 2002-02-06 | 268.14 |
| 2002-02-07 | 268.65 |
| 2002-02-08 | 268.28 |
| 2002-02-11 | 273.11 |
| 2002-02-12 | 274.42 |
| 2002-02-13 | 276.14 |
| 2002-02-14 | 275.04 |
| 2002-02-15 | 278.18 |
| 2002-02-18 | . |
| 2002-02-19 | 273.88 |
| 2002-02-20 | 274.48 |
| 2002-02-21 | 276.52 |
| 2002-02-22 | 278.04 |
| 2002-02-25 | 276.83 |
| 2002-02-26 | 275.16 |
| 2002-02-27 | 275.79 |
| 2002-02-28 | 275.07 |
| 2002-03-01 | 275.84 |
| 2002-03-04 | 275.88 |
| 2002-03-05 | 275.44 |
| 2002-03-06 | 276.16 |
| 2002-03-07 | 277.64 |
| 2002-03-08 | 276.82 |
| 2002-03-11 | 277.29 |
| 2002-03-12 | 279.07 |
| 2002-03-13 | 281.04 |
| 2002-03-14 | 283.72 |
| 2002-03-15 | 283.73 |
| 2002-03-18 | 284.23 |
| 2002-03-19 | 286.81 |
| 2002-03-20 | 286.00 |
| 2002-03-21 | 284.37 |
| 2002-03-22 | 283.43 |
| 2002-03-25 | 281.83 |
| 2002-03-26 | 279.89 |
| 2002-03-27 | 277.62 |
| 2002-03-28 | 280.43 |
| 2002-03-29 | . |
| 2002-04-01 | 282.75 |
| 2002-04-02 | 281.59 |
| 2002-04-03 | 282.43 |
| 2002-04-04 | 282.70 |
| 2002-04-05 | 281.24 |
| 2002-04-08 | 279.82 |
| 2002-04-09 | 281.73 |
| 2002-04-10 | 286.71 |
| 2002-04-11 | 288.63 |
| 2002-04-12 | 287.95 |
| 2002-04-15 | 288.17 |
| 2002-04-16 | 290.11 |
| 2002-04-17 | 290.81 |
| 2002-04-18 | 293.09 |
| 2002-04-19 | 294.53 |
| 2002-04-22 | 293.90 |
| 2002-04-23 | 296.96 |
| 2002-04-24 | 296.78 |
| 2002-04-25 | 299.15 |
| 2002-04-26 | 301.72 |
| 2002-04-29 | 302.58 |
| 2002-04-30 | 308.13 |
| 2002-05-01 | 309.91 |
| 2002-05-02 | 308.67 |
| 2002-05-03 | 310.48 |
| 2002-05-06 | 311.60 |
| 2002-05-07 | 310.72 |
| 2002-05-08 | 309.48 |
| 2002-05-09 | 309.83 |
| 2002-05-10 | 311.33 |
| 2002-05-13 | 313.31 |
| 2002-05-14 | 308.79 |
| 2002-05-15 | 310.88 |
| 2002-05-16 | 310.82 |
| 2002-05-17 | 313.53 |
| 2002-05-20 | 312.69 |
| 2002-05-21 | 310.06 |
| 2002-05-22 | 311.56 |
| 2002-05-23 | 311.21 |
| 2002-05-24 | 312.86 |
| 2002-05-27 | . |
| 2002-05-28 | 312.72 |
| 2002-05-29 | 315.28 |
| 2002-05-30 | 317.41 |
| 2002-05-31 | 316.48 |
| 2002-06-03 | 317.81 |
| 2002-06-04 | 313.74 |
| 2002-06-05 | 314.39 |
| 2002-06-06 | 316.65 |
| 2002-06-07 | 313.34 |
| 2002-06-10 | 315.61 |
| 2002-06-11 | 316.70 |
| 2002-06-12 | 312.62 |
| 2002-06-13 | 310.58 |
| 2002-06-14 | 304.30 |
| 2002-06-17 | 306.95 |
| 2002-06-18 | 308.10 |
| 2002-06-19 | 307.55 |
| 2002-06-20 | 307.00 |
| 2002-06-21 | 306.17 |
| 2002-06-24 | 305.48 |
| 2002-06-25 | 306.46 |
| 2002-06-26 | 308.25 |
| 2002-06-27 | 306.26 |
| 2002-06-28 | 317.58 |
| 2002-07-01 | 319.22 |
| 2002-07-02 | 316.06 |
| 2002-07-03 | 310.69 |
| 2002-07-04 | . |
| 2002-07-05 | 314.27 |
| 2002-07-08 | 318.86 |
| 2002-07-09 | 319.45 |
| 2002-07-10 | 307.07 |
| 2002-07-11 | 301.76 |
| 2002-07-12 | 296.98 |
| 2002-07-15 | 292.10 |
| 2002-07-16 | 287.40 |
| 2002-07-17 | 290.98 |
| 2002-07-18 | 292.53 |
| 2002-07-19 | 285.84 |
| 2002-07-22 | 273.21 |
| 2002-07-23 | 264.95 |
| 2002-07-24 | 258.88 |
| 2002-07-25 | 269.74 |
| 2002-07-26 | 265.78 |
| 2002-07-29 | 273.96 |
| 2002-07-30 | 275.89 |
| 2002-07-31 | 280.85 |
| 2002-08-01 | 278.95 |
| 2002-08-02 | 282.27 |
| 2002-08-05 | 278.05 |
| 2002-08-06 | 277.42 |
| 2002-08-07 | 276.85 |
| 2002-08-08 | 283.62 |
| 2002-08-09 | 288.45 |
| 2002-08-12 | 287.69 |
| 2002-08-13 | 289.34 |
| 2002-08-14 | 290.57 |
| 2002-08-15 | 292.25 |
| 2002-08-16 | 294.44 |
| 2002-08-19 | 295.44 |
| 2002-08-20 | 291.54 |
| 2002-08-21 | 295.58 |
| 2002-08-22 | 294.23 |
| 2002-08-23 | 291.93 |
| 2002-08-26 | 288.58 |
| 2002-08-27 | 294.19 |
| 2002-08-28 | 289.65 |
| 2002-08-29 | 287.66 |
| 2002-08-30 | 289.13 |
| 2002-09-02 | . |
| 2002-09-03 | 286.70 |
| 2002-09-04 | 286.78 |
| 2002-09-05 | 287.90 |
| 2002-09-06 | 289.00 |
| 2002-09-09 | 286.19 |
| 2002-09-10 | 284.96 |
| 2002-09-11 | 288.93 |
| 2002-09-12 | 284.33 |
| 2002-09-13 | 282.78 |
| 2002-09-16 | 279.28 |
| 2002-09-17 | 279.11 |
| 2002-09-18 | 276.78 |
| 2002-09-19 | 276.10 |
| 2002-09-20 | 274.36 |
| 2002-09-23 | 274.38 |
| 2002-09-24 | 268.69 |
| 2002-09-25 | 271.31 |
| 2002-09-26 | 277.92 |
| 2002-09-27 | 275.62 |
| 2002-09-30 | 274.05 |
| 2002-10-01 | 277.04 |
| 2002-10-02 | 283.23 |
| 2002-10-03 | 284.11 |
| 2002-10-04 | 281.98 |
| 2002-10-07 | 281.64 |
| 2002-10-08 | 277.23 |
| 2002-10-09 | 274.42 |
| 2002-10-10 | 275.19 |
| 2002-10-11 | 277.99 |
| 2002-10-14 | 279.40 |
| 2002-10-15 | 284.34 |
| 2002-10-16 | 281.74 |
| 2002-10-17 | 278.54 |
| 2002-10-18 | 279.00 |
| 2002-10-21 | 283.29 |
| 2002-10-22 | 287.15 |
| 2002-10-23 | 282.22 |
| 2002-10-24 | 284.23 |
| 2002-10-25 | 283.18 |
| 2002-10-28 | 283.39 |
| 2002-10-29 | 277.61 |
| 2002-10-30 | 285.16 |
| 2002-10-31 | 293.21 |
| 2002-11-01 | 294.45 |
| 2002-11-04 | 293.15 |
| 2002-11-05 | 293.99 |
| 2002-11-06 | 292.27 |
| 2002-11-07 | 292.66 |
| 2002-11-08 | 292.22 |
| 2002-11-11 | 294.00 |
| 2002-11-12 | 294.21 |
| 2002-11-13 | 289.62 |
| 2002-11-14 | 287.97 |
| 2002-11-15 | 289.89 |
| 2002-11-18 | 290.39 |
| 2002-11-19 | 290.54 |
| 2002-11-20 | 286.31 |
| 2002-11-21 | 288.91 |
| 2002-11-22 | 287.42 |
| 2002-11-25 | 280.64 |
| 2002-11-26 | 278.75 |
| 2002-11-27 | 280.28 |
| 2002-11-28 | . |
| 2002-11-29 | 276.55 |
| 2002-12-02 | 274.49 |
| 2002-12-03 | 273.63 |
| 2002-12-04 | 276.67 |
| 2002-12-05 | 275.11 |
| 2002-12-06 | 277.18 |
| 2002-12-09 | 274.06 |
| 2002-12-10 | 276.48 |
| 2002-12-11 | 278.84 |
| 2002-12-12 | 278.60 |
| 2002-12-13 | 277.41 |
| 2002-12-16 | 281.33 |
| 2002-12-17 | 279.25 |
| 2002-12-18 | 274.51 |
| 2002-12-19 | 277.91 |
| 2002-12-20 | 281.96 |
| 2002-12-23 | 282.22 |
| 2002-12-24 | 283.19 |
| 2002-12-25 | . |
| 2002-12-26 | 283.91 |
| 2002-12-27 | 282.33 |
| 2002-12-30 | 285.80 |
| 2002-12-31 | 289.76 |
| 2003-01-01 | . |
| 2003-01-02 | 290.97 |
| 2003-01-03 | 290.70 |
| 2003-01-06 | 292.69 |
| 2003-01-07 | 290.97 |
| 2003-01-08 | 288.18 |
| 2003-01-09 | 290.37 |
| 2003-01-10 | 290.02 |
| 2003-01-13 | 290.32 |
| 2003-01-14 | 290.32 |
| 2003-01-15 | 285.77 |
| 2003-01-16 | 283.62 |
| 2003-01-17 | 283.12 |
| 2003-01-20 | . |
| 2003-01-21 | 278.16 |
| 2003-01-22 | 275.97 |
| 2003-01-23 | 271.88 |
| 2003-01-24 | 273.55 |
| 2003-01-27 | 269.89 |
| 2003-01-28 | 270.63 |
| 2003-01-29 | 266.58 |
| 2003-01-30 | 268.27 |
| 2003-01-31 | 270.16 |
| 2003-02-03 | 269.42 |
| 2003-02-04 | 265.55 |
| 2003-02-05 | 267.86 |
| 2003-02-06 | 262.50 |
| 2003-02-07 | 259.45 |
| 2003-02-10 | 254.84 |
| 2003-02-11 | 256.28 |
| 2003-02-12 | 253.67 |
| 2003-02-13 | 255.36 |
| 2003-02-14 | 260.72 |
| 2003-02-17 | . |
| 2003-02-18 | 261.61 |
| 2003-02-19 | 258.17 |
| 2003-02-20 | 259.23 |
| 2003-02-21 | 259.98 |
| 2003-02-24 | 257.54 |
| 2003-02-25 | 250.97 |
| 2003-02-26 | 253.84 |
| 2003-02-27 | 257.76 |
| 2003-02-28 | 259.63 |
| 2003-03-03 | 261.91 |
| 2003-03-04 | 262.57 |
| 2003-03-05 | 263.51 |
| 2003-03-06 | 261.52 |
| 2003-03-07 | 255.68 |
| 2003-03-10 | 253.97 |
| 2003-03-11 | 254.93 |
| 2003-03-12 | 248.22 |
| 2003-03-13 | 256.23 |
| 2003-03-14 | 258.27 |
| 2003-03-17 | 263.90 |
| 2003-03-18 | 264.71 |
| 2003-03-19 | 268.80 |
| 2003-03-20 | 270.30 |
| 2003-03-21 | 273.61 |
| 2003-03-24 | 266.13 |
| 2003-03-25 | 272.33 |
| 2003-03-26 | 273.27 |
| 2003-03-27 | 273.43 |
| 2003-03-28 | 275.53 |
| 2003-03-31 | 274.56 |
| 2003-04-01 | 277.02 |
| 2003-04-02 | 281.07 |
| 2003-04-03 | 278.33 |
| 2003-04-04 | 281.14 |
| 2003-04-07 | 286.00 |
| 2003-04-08 | 283.74 |
| 2003-04-09 | 286.65 |
| 2003-04-10 | 286.39 |
| 2003-04-11 | 288.41 |
| 2003-04-14 | 290.45 |
| 2003-04-15 | 291.81 |
| 2003-04-16 | 291.18 |
| 2003-04-17 | 293.26 |
| 2003-04-18 | . |
| 2003-04-21 | 292.00 |
| 2003-04-22 | 293.42 |
| 2003-04-23 | 291.49 |
| 2003-04-24 | 289.39 |
| 2003-04-25 | 288.35 |
| 2003-04-28 | 293.83 |
| 2003-04-29 | 292.46 |
| 2003-04-30 | 296.16 |
| 2003-05-01 | 298.82 |
| 2003-05-02 | 286.12 |
| 2003-05-05 | 291.29 |
| 2003-05-06 | 295.55 |
| 2003-05-07 | 292.37 |
| 2003-05-08 | 292.91 |
| 2003-05-09 | 296.15 |
| 2003-05-12 | 299.92 |
| 2003-05-13 | 296.68 |
| 2003-05-14 | 294.70 |
| 2003-05-15 | 291.37 |
| 2003-05-16 | 290.88 |
| 2003-05-19 | 294.45 |
| 2003-05-20 | 297.62 |
| 2003-05-21 | 298.73 |
| 2003-05-22 | 295.97 |
| 2003-05-23 | 298.07 |
| 2003-05-26 | . |
| 2003-05-27 | 299.41 |
| 2003-05-28 | 298.46 |
| 2003-05-29 | 299.24 |
| 2003-05-30 | 295.89 |
| 2003-06-02 | 299.83 |
| 2003-06-03 | 298.79 |
| 2003-06-04 | 300.65 |
| 2003-06-05 | 305.66 |
| 2003-06-06 | 305.66 |
| 2003-06-09 | 303.69 |
| 2003-06-10 | 300.56 |
| 2003-06-11 | 307.28 |
| 2003-06-12 | 305.21 |
| 2003-06-13 | 303.85 |
| 2003-06-16 | 308.78 |
| 2003-06-17 | 308.01 |
| 2003-06-18 | 308.14 |
| 2003-06-19 | 308.11 |
| 2003-06-20 | 311.94 |
| 2003-06-23 | 289.65 |
| 2003-06-24 | 284.21 |
| 2003-06-25 | 290.12 |
| 2003-06-26 | 287.44 |
| 2003-06-27 | 287.59 |
| 2003-06-30 | 287.25 |
| 2003-07-01 | 287.03 |
| 2003-07-02 | 289.60 |
| 2003-07-03 | 289.44 |
| 2003-07-04 | . |
| 2003-07-07 | 289.68 |
| 2003-07-08 | 287.05 |
| 2003-07-09 | 287.31 |
| 2003-07-10 | 287.39 |
| 2003-07-11 | 287.46 |
| 2003-07-14 | 289.13 |
| 2003-07-15 | 285.98 |
| 2003-07-16 | 285.22 |
| 2003-07-17 | 283.76 |
| 2003-07-18 | 286.98 |
| 2003-07-21 | 288.75 |
| 2003-07-22 | 292.55 |
| 2003-07-23 | 297.43 |
| 2003-07-24 | 298.06 |
| 2003-07-25 | 298.38 |
| 2003-07-28 | 296.13 |
| 2003-07-29 | 295.10 |
| 2003-07-30 | 295.51 |
| 2003-07-31 | 293.19 |
| 2003-08-01 | 291.51 |
| 2003-08-04 | 292.07 |
| 2003-08-05 | 293.09 |
| 2003-08-06 | 292.24 |
| 2003-08-07 | 296.18 |
| 2003-08-08 | 300.18 |
| 2003-08-11 | 300.03 |
| 2003-08-12 | 299.08 |
| 2003-08-13 | 299.29 |
| 2003-08-14 | 301.28 |
| 2003-08-15 | 301.95 |
| 2003-08-18 | 301.05 |
| 2003-08-19 | 298.83 |
| 2003-08-20 | 299.32 |
| 2003-08-21 | 297.32 |
| 2003-08-22 | 296.52 |
| 2003-08-25 | 295.66 |
| 2003-08-26 | 293.43 |
| 2003-08-27 | 295.85 |
| 2003-08-28 | 296.43 |
| 2003-08-29 | 298.22 |
| 2003-09-01 | . |
| 2003-09-02 | 300.06 |
| 2003-09-03 | 300.97 |
| 2003-09-04 | 301.97 |
| 2003-09-05 | 304.86 |
| 2003-09-08 | 306.97 |
| 2003-09-09 | 306.06 |
| 2003-09-10 | 306.13 |
| 2003-09-11 | 311.33 |
| 2003-09-12 | 312.88 |
| 2003-09-15 | 314.76 |
| 2003-09-16 | 312.55 |
| 2003-09-17 | 315.22 |
| 2003-09-18 | 317.15 |
| 2003-09-19 | 315.99 |
| 2003-09-22 | 316.77 |
| 2003-09-23 | 314.68 |
| 2003-09-24 | 318.22 |
| 2003-09-25 | 317.78 |
| 2003-09-26 | 315.43 |
| 2003-09-29 | 315.78 |
| 2003-09-30 | 315.42 |
| 2003-10-01 | 318.34 |
| 2003-10-02 | 317.72 |
| 2003-10-03 | 318.90 |
| 2003-10-06 | 319.57 |
| 2003-10-07 | 320.51 |
| 2003-10-08 | 319.03 |
| 2003-10-09 | 322.15 |
| 2003-10-10 | 322.36 |
| 2003-10-13 | 322.24 |
| 2003-10-14 | 321.22 |
| 2003-10-15 | 323.25 |
| 2003-10-16 | 322.54 |
| 2003-10-17 | 324.53 |
| 2003-10-20 | 316.17 |
| 2003-10-21 | 319.79 |
| 2003-10-22 | 319.73 |
| 2003-10-23 | 318.04 |
| 2003-10-24 | 319.03 |
| 2003-10-27 | 319.41 |
| 2003-10-28 | 317.39 |
| 2003-10-29 | 315.02 |
| 2003-10-30 | 316.60 |
| 2003-10-31 | 316.37 |
| 2003-11-03 | 315.09 |
| 2003-11-04 | 317.33 |
| 2003-11-05 | 317.31 |
| 2003-11-06 | 319.87 |
| 2003-11-07 | 322.86 |
| 2003-11-10 | 321.87 |
| 2003-11-11 | 322.11 |
| 2003-11-12 | 325.67 |
| 2003-11-13 | 327.03 |
| 2003-11-14 | 329.88 |
| 2003-11-17 | 325.37 |
| 2003-11-18 | 327.53 |
| 2003-11-19 | 328.21 |
| 2003-11-20 | 327.25 |
| 2003-11-21 | 328.28 |
| 2003-11-24 | 327.44 |
| 2003-11-25 | 330.42 |
| 2003-11-26 | 331.38 |
| 2003-11-27 | . |
| 2003-11-28 | 332.33 |
| 2003-12-01 | 333.23 |
| 2003-12-02 | 334.47 |
| 2003-12-03 | 334.76 |
| 2003-12-04 | 332.75 |
| 2003-12-05 | 333.14 |
| 2003-12-08 | 334.60 |
| 2003-12-09 | 334.67 |
| 2003-12-10 | 334.44 |
| 2003-12-11 | 331.68 |
| 2003-12-12 | 334.51 |
| 2003-12-15 | 337.23 |
| 2003-12-16 | 339.17 |
| 2003-12-17 | 341.77 |
| 2003-12-18 | 340.27 |
| 2003-12-19 | 341.37 |
| 2003-12-22 | 341.55 |
| 2003-12-23 | 342.41 |
| 2003-12-24 | 343.34 |
| 2003-12-25 | . |
| 2003-12-26 | 343.20 |
| 2003-12-29 | 347.61 |
| 2003-12-30 | 350.74 |
| 2003-12-31 | 354.16 |
| 2004-01-01 | . |
| 2004-01-02 | 355.43 |
| 2004-01-05 | 358.75 |
| 2004-01-06 | 359.98 |
| 2004-01-07 | 359.34 |
| 2004-01-08 | 362.74 |
| 2004-01-09 | 364.84 |
| 2004-01-12 | 362.86 |
| 2004-01-13 | 362.38 |
| 2004-01-14 | 361.93 |
| 2004-01-15 | 359.43 |
| 2004-01-16 | 356.42 |
| 2004-01-19 | . |
| 2004-01-20 | 362.37 |
| 2004-01-21 | 366.46 |
| 2004-01-22 | 370.65 |
| 2004-01-23 | 372.14 |
| 2004-01-26 | 367.46 |
| 2004-01-27 | 367.59 |
| 2004-01-28 | 367.93 |
| 2004-01-29 | 362.47 |
| 2004-01-30 | 363.91 |
| 2004-02-02 | 365.60 |
| 2004-02-03 | 367.14 |
| 2004-02-04 | 367.75 |
| 2004-02-05 | 373.69 |
| 2004-02-06 | 377.80 |
| 2004-02-09 | 376.78 |
| 2004-02-10 | 376.93 |
| 2004-02-11 | 374.62 |
| 2004-02-12 | 383.30 |
| 2004-02-13 | 385.42 |
| 2004-02-16 | . |
| 2004-02-17 | 388.76 |
| 2004-02-18 | 390.99 |
| 2004-02-19 | 389.20 |
| 2004-02-20 | 389.23 |
| 2004-02-23 | 386.84 |
| 2004-02-24 | 388.62 |
| 2004-02-25 | 388.12 |
| 2004-02-26 | 384.36 |
| 2004-02-27 | 388.71 |
| 2004-03-01 | 392.26 |
| 2004-03-02 | 385.77 |
| 2004-03-03 | 377.41 |
| 2004-03-04 | 376.91 |
| 2004-03-05 | 385.38 |
| 2004-03-08 | 383.87 |
| 2004-03-09 | 383.14 |
| 2004-03-10 | 378.09 |
| 2004-03-11 | 373.61 |
| 2004-03-12 | 370.51 |
| 2004-03-15 | 366.18 |
| 2004-03-16 | 369.81 |
| 2004-03-17 | 369.80 |
| 2004-03-18 | 370.57 |
| 2004-03-19 | 372.30 |
| 2004-03-22 | 367.98 |
| 2004-03-23 | 365.29 |
| 2004-03-24 | 359.98 |
| 2004-03-25 | 362.52 |
| 2004-03-26 | 362.20 |
| 2004-03-29 | 366.24 |
| 2004-03-30 | 368.22 |
| 2004-03-31 | 372.17 |
| 2004-04-01 | 375.85 |
| 2004-04-02 | 373.75 |
| 2004-04-05 | 370.28 |
| 2004-04-06 | 371.28 |
| 2004-04-07 | 377.38 |
| 2004-04-08 | 373.83 |
| 2004-04-09 | . |
| 2004-04-12 | 372.78 |
| 2004-04-13 | 370.54 |
| 2004-04-14 | 371.55 |
| 2004-04-15 | 373.30 |
| 2004-04-16 | 378.15 |
| 2004-04-19 | 379.49 |
| 2004-04-20 | 377.57 |
| 2004-04-21 | 380.06 |
| 2004-04-22 | 382.50 |
| 2004-04-23 | 379.79 |
| 2004-04-26 | 380.65 |
| 2004-04-27 | 382.29 |
| 2004-04-28 | 369.61 |
| 2004-04-29 | 373.28 |
| 2004-04-30 | 373.39 |
| 2004-05-03 | 376.66 |
| 2004-05-04 | 382.38 |
| 2004-05-05 | 386.09 |
| 2004-05-06 | 379.87 |
| 2004-05-07 | 374.65 |
| 2004-05-10 | 365.30 |
| 2004-05-11 | 364.66 |
| 2004-05-12 | 366.06 |
| 2004-05-13 | 366.75 |
| 2004-05-14 | 365.92 |
| 2004-05-17 | 369.14 |
| 2004-05-18 | 369.59 |
| 2004-05-19 | 373.03 |
| 2004-05-20 | 369.45 |
| 2004-05-21 | 371.53 |
| 2004-05-24 | 372.94 |
| 2004-05-25 | 374.98 |
| 2004-05-26 | 374.95 |
| 2004-05-27 | 381.25 |
| 2004-05-28 | 382.28 |
| 2004-05-31 | . |
| 2004-06-01 | 380.25 |
| 2004-06-02 | 382.81 |
| 2004-06-03 | 386.81 |
| 2004-06-04 | 389.15 |
| 2004-06-07 | 392.25 |
| 2004-06-08 | 390.67 |
| 2004-06-09 | 385.32 |
| 2004-06-10 | 386.76 |
| 2004-06-11 | . |
| 2004-06-14 | 382.64 |
| 2004-06-15 | 384.58 |
| 2004-06-16 | 385.27 |
| 2004-06-17 | 387.47 |
| 2004-06-18 | 391.72 |
| 2004-06-21 | 390.93 |
| 2004-06-22 | 389.15 |
| 2004-06-23 | 389.20 |
| 2004-06-24 | 391.78 |
| 2004-06-25 | 390.67 |
| 2004-06-28 | 393.68 |
| 2004-06-29 | 390.63 |
| 2004-06-30 | 389.76 |
| 2004-07-01 | 389.60 |
| 2004-07-02 | 391.06 |
| 2004-07-05 | . |
| 2004-07-06 | 387.11 |
| 2004-07-07 | 389.65 |
| 2004-07-08 | 391.35 |
| 2004-07-09 | 386.89 |
| 2004-07-12 | 385.76 |
| 2004-07-13 | 380.61 |
| 2004-07-14 | 384.35 |
| 2004-07-15 | 382.41 |
| 2004-07-16 | 385.18 |
| 2004-07-19 | 382.79 |
| 2004-07-20 | 380.78 |
| 2004-07-21 | 377.68 |
| 2004-07-22 | 375.30 |
| 2004-07-23 | 371.97 |
| 2004-07-26 | 371.33 |
| 2004-07-27 | 371.78 |
| 2004-07-28 | 364.77 |
| 2004-07-29 | 368.36 |
| 2004-07-30 | 365.40 |
| 2004-08-02 | 362.79 |
| 2004-08-03 | 365.33 |
| 2004-08-04 | 363.00 |
| 2004-08-05 | 363.10 |
| 2004-08-06 | 362.44 |
| 2004-08-09 | 359.90 |
| 2004-08-10 | 363.05 |
| 2004-08-11 | 357.56 |
| 2004-08-12 | 359.36 |
| 2004-08-13 | 360.88 |
| 2004-08-16 | 361.78 |
| 2004-08-17 | 364.16 |
| 2004-08-18 | 360.90 |
| 2004-08-19 | 363.85 |
| 2004-08-20 | 361.10 |
| 2004-08-23 | 362.84 |
| 2004-08-24 | 359.59 |
| 2004-08-25 | 358.00 |
| 2004-08-26 | 358.91 |
| 2004-08-27 | 359.48 |
| 2004-08-30 | 359.67 |
| 2004-08-31 | 361.69 |
| 2004-09-01 | 363.84 |
| 2004-09-02 | 362.79 |
| 2004-09-03 | 361.55 |
| 2004-09-06 | . |
| 2004-09-07 | 364.45 |
| 2004-09-08 | 363.74 |
| 2004-09-09 | 361.93 |
| 2004-09-10 | 366.61 |
| 2004-09-13 | 368.28 |
| 2004-09-14 | 367.63 |
| 2004-09-15 | 361.44 |
| 2004-09-16 | 359.88 |
| 2004-09-17 | 361.27 |
| 2004-09-20 | 353.94 |
| 2004-09-21 | 360.66 |
| 2004-09-22 | 357.02 |
| 2004-09-23 | 357.49 |
| 2004-09-24 | 357.46 |
| 2004-09-27 | 355.63 |
| 2004-09-28 | 357.01 |
| 2004-09-29 | 358.25 |
| 2004-09-30 | 359.54 |
| 2004-10-01 | 362.87 |
| 2004-10-04 | 361.46 |
| 2004-10-05 | 363.09 |
| 2004-10-06 | 362.87 |
| 2004-10-07 | 361.28 |
| 2004-10-08 | 363.40 |
| 2004-10-11 | 360.54 |
| 2004-10-12 | 354.57 |
| 2004-10-13 | 352.64 |
| 2004-10-14 | 359.39 |
| 2004-10-15 | 362.05 |
| 2004-10-18 | 362.93 |
| 2004-10-19 | 366.03 |
| 2004-10-20 | 366.30 |
| 2004-10-21 | 367.72 |
| 2004-10-22 | 367.61 |
| 2004-10-25 | 366.35 |
| 2004-10-26 | 368.66 |
| 2004-10-27 | 371.86 |
| 2004-10-28 | 373.19 |
| 2004-10-29 | 372.94 |
| 2004-11-01 | 376.52 |
| 2004-11-02 | 378.23 |
| 2004-11-03 | 383.16 |
| 2004-11-04 | 385.53 |
| 2004-11-05 | 388.91 |
| 2004-11-08 | 389.66 |
| 2004-11-09 | 387.03 |
| 2004-11-10 | 388.13 |
| 2004-11-11 | 390.61 |
| 2004-11-12 | 391.73 |
| 2004-11-15 | 392.52 |
| 2004-11-16 | 392.47 |
| 2004-11-17 | 397.50 |
| 2004-11-18 | 395.70 |
| 2004-11-19 | 395.61 |
| 2004-11-22 | 392.57 |
| 2004-11-23 | 394.19 |
| 2004-11-24 | 396.25 |
| 2004-11-25 | . |
| 2004-11-26 | 401.67 |
| 2004-11-29 | 402.42 |
| 2004-11-30 | 398.62 |
| 2004-12-01 | 402.36 |
| 2004-12-02 | 404.23 |
| 2004-12-03 | 405.57 |
| 2004-12-06 | 403.98 |
| 2004-12-07 | 404.51 |
| 2004-12-08 | 402.58 |
| 2004-12-09 | 399.98 |
| 2004-12-10 | 400.70 |
| 2004-12-13 | 406.49 |
| 2004-12-14 | 405.82 |
| 2004-12-15 | 408.62 |
| 2004-12-16 | 405.68 |
| 2004-12-17 | 402.77 |
| 2004-12-20 | 408.96 |
| 2004-12-21 | 406.88 |
| 2004-12-22 | 410.03 |
| 2004-12-23 | 413.05 |
| 2004-12-24 | . |
| 2004-12-27 | 417.55 |
| 2004-12-28 | 418.19 |
| 2004-12-29 | 417.30 |
| 2004-12-30 | 419.08 |
| 2004-12-31 | 418.10 |
| 2005-01-03 | 417.90 |
| 2005-01-04 | 414.61 |
| 2005-01-05 | 412.36 |
| 2005-01-06 | 409.75 |
| 2005-01-07 | 407.79 |
| 2005-01-10 | 408.70 |
| 2005-01-11 | 409.39 |
| 2005-01-12 | 411.83 |
| 2005-01-13 | 409.68 |
| 2005-01-14 | 406.89 |
| 2005-01-17 | . |
| 2005-01-18 | 404.33 |
| 2005-01-19 | 403.94 |
| 2005-01-20 | 400.21 |
| 2005-01-21 | 401.72 |
| 2005-01-24 | 402.10 |
| 2005-01-25 | 404.01 |
| 2005-01-26 | 408.68 |
| 2005-01-27 | 407.54 |
#2005-01-28| 408.65
#2005-01-31| 413.52
#2005-02-01| 415.28
#2005-02-02| 418.22
#2005-02-03| 416.76
#2005-02-04| 418.27
#2005-02-07| 415.28
#2005-02-08| 411.61
#2005-02-09| 411.56
#2005-02-10| 413.43
#2005-02-11| 417.01
#2005-02-14| 418.51
#2005-02-15| 419.66
#2005-02-16| 419.98
#2005-02-17| 422.07
#2005-02-18| 425.08
#2005-02-21| .
#2005-02-22| 427.91
#2005-02-23| 425.05
#2005-02-24| 425.40
#2005-02-25| 427.47
#2005-02-28| 431.43
#2005-03-01| 432.18
#2005-03-02| 427.25
#2005-03-03| 428.30
#2005-03-04| 431.19
#2005-03-07| 432.15
#2005-03-08| 433.39
#2005-03-09| 432.74
#2005-03-10| 434.24
#2005-03-11| 435.94
#2005-03-14| 432.62
#2005-03-15| 432.66
#2005-03-16| 432.93
#2005-03-17| 432.11
#2005-03-18| 430.00
#2005-03-21| 425.95
#2005-03-22| 425.85
#2005-03-23| 421.86
#2005-03-24| 425.16
#2005-03-25| .
#2005-03-28| 422.17
#2005-03-29| 423.53
#2005-03-30| 427.89
#2005-03-31| 428.58
#2005-04-01| 428.61
#2005-04-04| 422.44
#2005-04-05| 426.99
#2005-04-06| 428.76
#2005-04-07| 430.42
#2005-04-08| 428.96
#2005-04-11| 432.03
#2005-04-12| 429.13
#2005-04-13| 430.83
#2005-04-14| 429.45
#2005-04-15| 430.24
#2005-04-18| 425.01
#2005-04-19| 427.58
#2005-04-20| 426.31
#2005-04-21| 430.00
#2005-04-22| 428.71
#2005-04-25| 424.59
#2005-04-26| 422.15
#2005-04-27| 417.73
#2005-04-28| 413.28
#2005-04-29| 412.65
#2005-05-02| 412.03
#2005-05-03| 414.26
#2005-05-04| 420.99
#2005-05-05| 422.14
#2005-05-06| 423.58
#2005-05-09| 422.93
#2005-05-10| 424.68
#2005-05-11| 423.83
#2005-05-12| 422.98
#2005-05-13| 421.52
#2005-05-16| 422.08
#2005-05-17| 422.87
#2005-05-18| 424.28
#2005-05-19| 423.56
#2005-05-20| 423.88
#2005-05-23| 428.26
#2005-05-24| 428.27
#2005-05-25| 429.43
#2005-05-26| 430.04
#2005-05-27| 430.10
#2005-05-30| .
#2005-05-31| 422.55
#2005-06-01| 424.15
#2005-06-02| 424.78
#2005-06-03| 423.90
#2005-06-06| 421.97
#2005-06-07| 427.56
#2005-06-08| 429.13
#2005-06-09| 424.60
#2005-06-10| 422.98
#2005-06-13| 420.33
#2005-06-14| 420.01
#2005-06-15| 421.51
#2005-06-16| 421.33
#2005-06-17| 427.56
#2005-06-20| 420.77
#2005-06-21| 425.21
#2005-06-22| 424.08
#2005-06-23| 420.92
#2005-06-24| 419.40
#2005-06-27| 419.13
#2005-06-28| 419.56
#2005-06-29| 419.63
#2005-06-30| 420.09
#2005-07-01| 418.82
#2005-07-04| .
#2005-07-05| 416.60
#2005-07-06| 419.54
#2005-07-07| 418.61
#2005-07-08| 428.10
#2005-07-11| 432.63
#2005-07-12| 434.93
#2005-07-13| 431.72
#2005-07-14| 434.74
#2005-07-15| 434.21
#2005-07-18| 436.39
#2005-07-19| 447.89
#2005-07-20| 453.23
#2005-07-21| 452.65
#2005-07-22| 452.49
#2005-07-25| 441.44
#2005-07-26| 443.84
#2005-07-27| 442.42
#2005-07-28| 446.51
#2005-07-29| 445.54
#2005-08-01| 449.63
#2005-08-02| 450.79
#2005-08-03| 451.54
#2005-08-04| 457.22
#2005-08-05| 457.43
#2005-08-08| 458.27
#2005-08-09| 459.42
#2005-08-10| 464.58
#2005-08-11| 466.71
#2005-08-12| 465.62
#2005-08-15| 462.76
#2005-08-16| 460.25
#2005-08-17| 456.90
#2005-08-18| 453.35
#2005-08-19| 455.64
#2005-08-22| 460.52
#2005-08-23| 456.21
#2005-08-24| 456.10
#2005-08-25| 455.97
#2005-08-26| 456.18
#2005-08-29| 453.68
#2005-08-30| 448.53
#2005-08-31| 456.96
#2005-09-01| 466.33
#2005-09-02| 471.21
#2005-09-05| .
#2005-09-06| 475.49
#2005-09-07| 476.90
#2005-09-08| 473.89
#2005-09-09| 476.65
#2005-09-12| 471.80
#2005-09-13| 469.00
#2005-09-14| 472.17
#2005-09-15| 469.73
#2005-09-16| 474.77
#2005-09-19| 472.89
#2005-09-20| 477.46
#2005-09-21| 471.86
#2005-09-22| 467.28
#2005-09-23| 470.11
#2005-09-26| 473.78
#2005-09-27| 469.58
#2005-09-28| 472.07
#2005-09-29| 468.44
#2005-09-30| 468.91
#2005-10-03| 465.64
#2005-10-04| 471.11
#2005-10-05| 470.76
#2005-10-06| 470.56
#2005-10-07| 467.72
#2005-10-10| 464.60
#2005-10-11| 464.82
#2005-10-12| 462.67
#2005-10-13| 455.95
#2005-10-14| 461.45
#2005-10-17| 459.64
#2005-10-18| 454.29
#2005-10-19| 447.38
#2005-10-20| 449.71
#2005-10-21| 447.33
#2005-10-24| 448.81
#2005-10-25| 451.65
#2005-10-26| 451.79
#2005-10-27| 451.62
#2005-10-28| 448.84
#2005-10-31| 452.55
#2005-11-01| 453.47
#2005-11-02| 457.02
#2005-11-03| 451.38
#2005-11-04| 442.35
#2005-11-07| 443.64
#2005-11-08| 441.03
#2005-11-09| 441.28
#2005-11-10| 442.94
#2005-11-11| 444.40
#2005-11-14| 442.81
#2005-11-15| 440.79
#2005-11-16| 437.77
#2005-11-17| 442.35
#2005-11-18| 441.02
#2005-11-21| 442.05
#2005-11-22| 440.93
#2005-11-23| 446.12
#2005-11-24| .
#2005-11-25| 446.67
#2005-11-28| 448.34
#2005-11-29| 449.31
#2005-11-30| 449.66
#2005-12-01| 448.86
#2005-12-02| 450.65
#2005-12-05| 454.57
#2005-12-06| 456.57
#2005-12-07| 454.91
#2005-12-08| 460.51
#2005-12-09| 459.80
#2005-12-12| 463.83
#2005-12-13| 463.55
#2005-12-14| 468.03
#2005-12-15| 464.48
#2005-12-16| 469.67
#2005-12-19| 466.71
#2005-12-20| 458.17
#2005-12-21| 459.02
#2005-12-22| 459.44
#2005-12-23| 461.74
#2005-12-26| .
#2005-12-27| 464.63
#2005-12-28| 465.60
#2005-12-29| 465.06
#2005-12-30| 460.13
#2006-01-02| .
#2006-01-03| 471.05
#2006-01-04| 476.20
#2006-01-05| 472.28
#2006-01-06| 475.37
#2006-01-09| 475.00
#2006-01-10| 473.26
#2006-01-11| 478.93
#2006-01-12| 479.14
#2006-01-13| 478.78
#2006-01-16| .
#2006-01-17| 475.77
#2006-01-18| 476.34
#2006-01-19| 479.52
#2006-01-20| 476.03
#2006-01-23| 480.86
#2006-01-24| 482.11
#2006-01-25| 484.70
#2006-01-26| 488.34
#2006-01-27| 488.58
#2006-01-30| 486.14
#2006-01-31| 486.46
#2006-02-01| 492.61
#2006-02-02| 488.12
#2006-02-03| 484.91
#2006-02-06| 482.27
#2006-02-07| 478.72
#2006-02-08| 480.52
#2006-02-09| 481.38
#2006-02-10| 476.91
#2006-02-13| 478.63
#2006-02-14| 477.32
#2006-02-15| 480.96
#2006-02-16| 483.52
#2006-02-17| 484.54
#2006-02-20| .
#2006-02-21| 484.48
#2006-02-22| 490.78
#2006-02-23| 489.65
#2006-02-24| 487.52
#2006-02-27| 489.64
#2006-02-28| 488.88
#2006-03-01| 492.84
#2006-03-02| 491.52
#2006-03-03| 493.45
#2006-03-06| 491.27
#2006-03-07| 485.85
#2006-03-08| 484.09
#2006-03-09| 489.33
#2006-03-10| 491.50
#2006-03-13| 492.37
#2006-03-14| 498.11
#2006-03-15| 499.97
#2006-03-16| 503.39
#2006-03-17| 503.94
#2006-03-20| 503.90
#2006-03-21| 498.68
#2006-03-22| 500.15
#2006-03-23| 499.18
#2006-03-24| 502.36
#2006-03-27| 499.00
#2006-03-28| 501.05
#2006-03-29| 496.98
#2006-03-30| 505.36
#2006-03-31| 504.67
#2006-04-03| 507.22
#2006-04-04| 509.04
#2006-04-05| 508.79
#2006-04-06| 506.38
#2006-04-07| 500.81
#2006-04-10| 500.54
#2006-04-11| 497.77
#2006-04-12| 494.69
#2006-04-13| 495.60
#2006-04-14| .
#2006-04-17| 503.47
#2006-04-18| 501.98
#2006-04-19| 508.47
#2006-04-20| 510.92
#2006-04-21| 515.75
#2006-04-24| 514.76
#2006-04-25| 517.89
#2006-04-26| 522.21
#2006-04-27| 525.18
#2006-04-28| 525.17
#2006-05-01| 526.09
#2006-05-02| 532.37
#2006-05-03| 525.10
#2006-05-04| 526.63
#2006-05-05| 532.00
#2006-05-08| 529.05
#2006-05-09| 533.08
#2006-05-10| 533.21
#2006-05-11| 535.34
#2006-05-12| 528.88
#2006-05-15| 519.89
#2006-05-16| 523.36
#2006-05-17| 512.00
#2006-05-18| 512.49
#2006-05-19| 504.40
#2006-05-22| 497.49
#2006-05-23| 509.87
#2006-05-24| 501.84
#2006-05-25| 508.92
#2006-05-26| 517.22
#2006-05-29| .
#2006-05-30| 513.51
#2006-05-31| 513.17
#2006-06-01| 512.39
#2006-06-02| 516.59
#2006-06-05| 514.89
#2006-06-06| 500.78
#2006-06-07| 500.83
#2006-06-08| 486.69
#2006-06-09| 491.28
#2006-06-12| 486.86
#2006-06-13| 476.84
#2006-06-14| 480.68
#2006-06-15| 486.12
#2006-06-16| 486.25
#2006-06-19| 484.67
#2006-06-20| 488.08
#2006-06-21| 492.92
#2006-06-22| 495.07
#2006-06-23| 495.16
#2006-06-26| 497.04
#2006-06-27| 496.65
#2006-06-28| 496.81
#2006-06-29| 504.80
#2006-06-30| 521.23
#2006-07-03| 523.27
#2006-07-04| .
#2006-07-05| 515.03
#2006-07-06| 521.77
#2006-07-07| 525.19
#2006-07-10| 523.21
#2006-07-11| 519.72
#2006-07-12| 518.77
#2006-07-13| 513.79
#2006-07-14| 506.22
#2006-07-17| 500.67
#2006-07-18| 502.19
#2006-07-19| 515.70
#2006-07-20| 522.59
#2006-07-21| 524.74
#2006-07-24| 531.83
#2006-07-25| 530.85
#2006-07-26| 530.64
#2006-07-27| 542.10
#2006-07-28| 548.61
#2006-07-31| 548.18
#2006-08-01| 543.73
#2006-08-02| 558.88
#2006-08-03| 548.76
#2006-08-04| 556.75
#2006-08-07| 547.75
#2006-08-08| 544.97
#2006-08-09| 548.88
#2006-08-10| 539.78
#2006-08-11| 542.24
#2006-08-14| 545.79
#2006-08-15| 554.17
#2006-08-16| 555.77
#2006-08-17| 552.55
#2006-08-18| 551.12
#2006-08-21| 551.10
#2006-08-22| 548.10
#2006-08-23| 545.96
#2006-08-24| 550.07
#2006-08-25| 547.12
#2006-08-28| 552.13
#2006-08-29| 551.96
#2006-08-30| 560.38
#2006-08-31| 558.78
#2006-09-01| 561.22
#2006-09-04| .
#2006-09-05| 564.76
#2006-09-06| 560.04
#2006-09-07| 557.95
#2006-09-08| 555.18
#2006-09-11| 556.39
#2006-09-12| 561.37
#2006-09-13| 561.92
#2006-09-14| 566.31
#2006-09-15| 564.24
#2006-09-18| 567.92
#2006-09-19| 565.38
#2006-09-20| 570.05
#2006-09-21| 568.86
#2006-09-22| 569.71
#2006-09-25| 566.78
#2006-09-26| 569.37
#2006-09-27| 570.53
#2006-09-28| 568.43
#2006-09-29| 569.51
#2006-10-02| 569.71
#2006-10-03| 568.17
#2006-10-04| 571.22
#2006-10-05| 574.36
#2006-10-06| 569.75
#2006-10-09| 570.92
#2006-10-10| 569.02
#2006-10-11| 570.49
#2006-10-12| 570.27
#2006-10-13| 568.23
#2006-10-16| 571.38
#2006-10-17| 569.53
#2006-10-18| 577.05
#2006-10-19| 577.65
#2006-10-20| 577.68
#2006-10-23| 578.37
#2006-10-24| 576.51
#2006-10-25| 578.47
#2006-10-26| 581.70
#2006-10-27| 581.46
#2006-10-30| 579.86
#2006-10-31| 580.51
#2006-11-01| 583.91
#2006-11-02| 588.86
#2006-11-03| 587.63
#2006-11-06| 595.98
#2006-11-07| 601.41
#2006-11-08| 599.67
#2006-11-09| 607.39
#2006-11-10| 611.67
#2006-11-13| 612.55
#2006-11-14| 610.21
#2006-11-15| 616.13
#2006-11-16| 615.11
#2006-11-17| 614.49
#2006-11-20| 611.46
#2006-11-21| 616.45
#2006-11-22| 622.24
#2006-11-23| .
#2006-11-24| 625.27
#2006-11-27| 620.56
#2006-11-28| 622.53
#2006-11-29| 629.78
#2006-11-30| 630.58
#2006-12-01| 625.94
#2006-12-04| 628.83
#2006-12-05| 628.57
#2006-12-06| 628.13
#2006-12-07| 628.56
#2006-12-08| 629.01
#2006-12-11| 626.62
#2006-12-12| 632.88
#2006-12-13| 637.63
#2006-12-14| 639.20
#2006-12-15| 637.30
#2006-12-18| 637.42
#2006-12-19| 640.48
#2006-12-20| 643.78
#2006-12-21| 641.45
#2006-12-22| 636.92
#2006-12-25| .
#2006-12-26| 635.92
#2006-12-27| 642.31
#2006-12-28| 640.19
#2006-12-29| 642.41
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 647.82
#2007-01-04| 637.88
#2007-01-05| 629.19
#2007-01-08| 629.69
#2007-01-09| 629.18
#2007-01-10| 624.06
#2007-01-11| 622.59
#2007-01-12| 632.38
#2007-01-15| .
#2007-01-16| 632.99
#2007-01-17| 633.72
#2007-01-18| 633.85
#2007-01-19| 635.90
#2007-01-22| 632.71
#2007-01-23| 632.99
#2007-01-24| 634.92
#2007-01-25| 636.28
#2007-01-26| 633.26
#2007-01-29| 639.56
#2007-01-30| 643.12
#2007-01-31| 642.37
#2007-02-01| 646.28
#2007-02-02| 646.14
#2007-02-05| 644.70
#2007-02-06| 648.10
#2007-02-07| 651.12
#2007-02-08| 644.63
#2007-02-09| 644.82
#2007-02-12| 636.98
#2007-02-13| 645.41
#2007-02-14| 655.15
#2007-02-15| 669.14
#2007-02-16| 661.50
#2007-02-19| .
#2007-02-20| 668.07
#2007-02-21| 659.68
#2007-02-22| 658.65
#2007-02-23| 663.22
#2007-02-26| 664.56
#2007-02-27| 649.47
#2007-02-28| 642.35
#2007-03-01| 635.36
#2007-03-02| 637.60
#2007-03-05| 628.52
#2007-03-06| 636.14
#2007-03-07| 643.42
#2007-03-08| 644.17
#2007-03-09| 644.70
#2007-03-12| 648.32
#2007-03-13| 644.14
#2007-03-14| 639.37
#2007-03-15| 652.42
#2007-03-16| 662.82
#2007-03-19| 669.23
#2007-03-20| 669.99
#2007-03-21| 669.98
#2007-03-22| 677.94
#2007-03-23| 677.43
#2007-03-26| 669.38
#2007-03-27| 672.35
#2007-03-28| 669.30
#2007-03-29| 677.29
#2007-03-30| 678.06
#2007-04-02| 681.64
#2007-04-03| 687.24
#2007-04-04| 688.09
#2007-04-05| 689.79
#2007-04-06| .
#2007-04-09| 686.20
#2007-04-10| 692.43
#2007-04-11| 691.98
#2007-04-12| 693.12
#2007-04-13| 700.40
#2007-04-16| 706.14
#2007-04-17| 705.35
#2007-04-18| 703.01
#2007-04-19| 706.84
#2007-04-20| 712.96
#2007-04-23| 712.82
#2007-04-24| 707.11
#2007-04-25| 713.41
#2007-04-26| 711.58
#2007-04-27| 714.70
#2007-04-30| 716.55
#2007-05-01| 714.03
#2007-05-02| 715.40
#2007-05-03| 719.91
#2007-05-04| 725.83
#2007-05-07| 727.57
#2007-05-08| 723.50
#2007-05-09| 725.08
#2007-05-10| 715.35
#2007-05-11| 713.95
#2007-05-14| 715.42
#2007-05-15| 716.24
#2007-05-16| 712.57
#2007-05-17| 708.53
#2007-05-18| 712.04
#2007-05-21| 711.20
#2007-05-22| 710.14
#2007-05-23| 712.66
#2007-05-24| 710.43
#2007-05-25| 709.71
#2007-05-28| .
#2007-05-29| 714.27
#2007-05-30| 712.36
#2007-05-31| 720.15
#2007-06-01| 721.45
#2007-06-04| 721.27
#2007-06-05| 717.46
#2007-06-06| 704.75
#2007-06-07| 693.65
#2007-06-08| 688.23
#2007-06-11| 695.25
#2007-06-12| 693.51
#2007-06-13| 694.96
#2007-06-14| 706.67
#2007-06-15| 719.13
#2007-06-18| 716.98
#2007-06-19| 710.32
#2007-06-20| 711.89
#2007-06-21| 705.76
#2007-06-22| 709.53
#2007-06-25| 714.51
#2007-06-26| 716.30
#2007-06-27| 715.13
#2007-06-28| 719.63
#2007-06-29| 726.69
#2007-07-02| 734.44
#2007-07-03| 737.72
#2007-07-04| .
#2007-07-05| 736.15
#2007-07-06| 737.67
#2007-07-09| 738.96
#2007-07-10| 754.71
#2007-07-11| 761.50
#2007-07-12| 762.72
#2007-07-13| 756.18
#2007-07-16| 754.44
#2007-07-17| 753.70
#2007-07-18| 756.11
#2007-07-19| 765.65
#2007-07-20| 760.53
#2007-07-23| 767.18
#2007-07-24| 756.59
#2007-07-25| 747.58
#2007-07-26| 727.43
#2007-07-27| 721.87
#2007-07-30| 721.69
#2007-07-31| 723.39
#2007-08-01| 710.74
#2007-08-02| 718.31
#2007-08-03| 719.48
#2007-08-06| 714.25
#2007-08-07| 717.73
#2007-08-08| 732.27
#2007-08-09| 715.06
#2007-08-10| 699.86
#2007-08-13| 704.52
#2007-08-14| 695.06
#2007-08-15| 694.95
#2007-08-16| 675.05
#2007-08-17| 688.15
#2007-08-20| 690.73
#2007-08-21| 690.59
#2007-08-22| 699.40
#2007-08-23| 700.11
#2007-08-24| 708.59
#2007-08-27| 715.08
#2007-08-28| 706.00
#2007-08-29| 707.48
#2007-08-30| 718.81
#2007-08-31| 724.84
#2007-09-03| .
#2007-09-04| 725.02
#2007-09-05| 720.55
#2007-09-06| 722.57
#2007-09-07| 721.16
#2007-09-10| 721.56
#2007-09-11| 730.49
#2007-09-12| 739.69
#2007-09-13| 745.87
#2007-09-14| 742.33
#2007-09-17| 739.37
#2007-09-18| 750.29
#2007-09-19| 760.72
#2007-09-20| 758.95
#2007-09-21| 758.34
#2007-09-24| 757.92
#2007-09-25| 753.00
#2007-09-26| 754.53
#2007-09-27| 755.09
#2007-09-28| 755.88
#2007-10-01| 760.15
#2007-10-02| 751.13
#2007-10-03| 748.58
#2007-10-04| 746.50
#2007-10-05| 753.30
#2007-10-08| 749.51
#2007-10-09| 756.19
#2007-10-10| 760.72
#2007-10-11| 765.46
#2007-10-12| 759.95
#2007-10-15| 758.24
#2007-10-16| 755.73
#2007-10-17| 769.64
#2007-10-18| 773.92
#2007-10-19| 770.51
#2007-10-22| 766.43
#2007-10-23| 777.20
#2007-10-24| 773.85
#2007-10-25| 788.36
#2007-10-26| 792.51
#2007-10-29| 800.03
#2007-10-30| 797.56
#2007-10-31| 798.08
#2007-11-01| 801.73
#2007-11-02| 811.58
#2007-11-05| 812.72
#2007-11-06| 815.33
#2007-11-07| 816.14
#2007-11-08| 799.07
#2007-11-09| 791.53
#2007-11-12| 777.67
#2007-11-13| 794.29
#2007-11-14| 805.93
#2007-11-15| 799.75
#2007-11-16| 805.21
#2007-11-19| 801.85
#2007-11-20| 809.79
#2007-11-21| 797.80
#2007-11-22| .
#2007-11-23| 800.55
#2007-11-26| 802.85
#2007-11-27| 801.65
#2007-11-28| 804.37
#2007-11-29| 806.19
#2007-11-30| 804.47
#2007-12-03| 801.90
#2007-12-04| 804.96
#2007-12-05| 806.05
#2007-12-06| 803.96
#2007-12-07| 807.87
#2007-12-10| 808.27
#2007-12-11| 799.57
#2007-12-12| 801.36
#2007-12-13| 783.68
#2007-12-14| 779.87
#2007-12-17| 778.34
#2007-12-18| 782.35
#2007-12-19| 775.74
#2007-12-20| 779.73
#2007-12-21| 801.44
#2007-12-24| 809.09
#2007-12-25| .
#2007-12-26| 814.65
#2007-12-27| 812.92
#2007-12-28| 821.11
#2007-12-31| 812.06
#2008-01-01| .
#2008-01-02| 816.08
#2008-01-03| 817.43
#2008-01-04| 815.44
#2008-01-07| 821.88
#2008-01-08| 829.07
#2008-01-09| 810.24
#2008-01-10| 796.72
#2008-01-11| 769.28
#2008-01-14| 775.49
#2008-01-15| 748.33
#2008-01-16| 738.95
#2008-01-17| 738.68
#2008-01-18| 735.66
#2008-01-21| .
#2008-01-22| 708.92
#2008-01-23| 684.62
#2008-01-24| 725.59
#2008-01-25| 721.44
#2008-01-28| 728.18
#2008-01-29| 731.86
#2008-01-30| 727.46
#2008-01-31| 735.16
#2008-02-01| 750.06
#2008-02-04| 743.61
#2008-02-05| 712.44
#2008-02-06| 715.29
#2008-02-07| 700.08
#2008-02-08| 702.85
#2008-02-11| 700.29
#2008-02-12| 722.81
#2008-02-13| 719.08
#2008-02-14| 723.79
#2008-02-15| 716.44
#2008-02-18| .
#2008-02-19| 729.23
#2008-02-20| 711.98
#2008-02-21| 718.09
#2008-02-22| 722.11
#2008-02-25| 732.63
#2008-02-26| 732.47
#2008-02-27| 745.01
#2008-02-28| 753.82
#2008-02-29| 751.24
#2008-03-03| 745.81
#2008-03-04| 748.69
#2008-03-05| 758.52
#2008-03-06| 753.19
#2008-03-07| 747.12
#2008-03-10| 743.85
#2008-03-11| 748.46
#2008-03-12| 761.56
#2008-03-13| 777.34
#2008-03-14| 773.99
#2008-03-17| 760.09
#2008-03-18| 775.32
#2008-03-19| 769.77
#2008-03-20| 762.54
#2008-03-21| .
#2008-03-24| 761.45
#2008-03-25| 778.07
#2008-03-26| 788.32
#2008-03-27| 790.56
#2008-03-28| 782.27
#2008-03-31| 789.24
#2008-04-01| 795.40
#2008-04-02| 796.93
#2008-04-03| 797.05
#2008-04-04| 804.28
#2008-04-07| 804.84
#2008-04-08| 806.27
#2008-04-09| 806.73
#2008-04-10| 808.20
#2008-04-11| 799.68
#2008-04-14| 803.79
#2008-04-15| 807.32
#2008-04-16| 820.55
#2008-04-17| 819.75
#2008-04-18| 815.92
#2008-04-21| 821.46
#2008-04-22| 812.26
#2008-04-23| 805.06
#2008-04-24| 798.84
#2008-04-25| 797.04
#2008-04-28| 801.90
#2008-04-29| 788.65
#2008-04-30| 791.94
#2008-05-01| 785.91
#2008-05-02| 789.35
#2008-05-05| 790.34
#2008-05-06| 783.40
#2008-05-07| 776.93
#2008-05-08| 778.62
#2008-05-09| 780.30
#2008-05-12| 786.19
#2008-05-13| 784.36
#2008-05-14| 784.95
#2008-05-15| 789.09
#2008-05-16| 791.45
#2008-05-19| 797.68
#2008-05-20| 788.51
#2008-05-21| 786.73
#2008-05-22| 781.73
#2008-05-23| 776.21
#2008-05-26| .
#2008-05-27| 775.03
#2008-05-28| 778.71
#2008-05-29| 780.76
#2008-05-30| 787.22
#2008-06-02| 772.62
#2008-06-03| 770.62
#2008-06-04| 773.45
#2008-06-05| 783.67
#2008-06-06| 776.49
#2008-06-09| 769.28
#2008-06-10| 756.08
#2008-06-11| 748.30
#2008-06-12| 754.55
#2008-06-13| 737.29
#2008-06-16| 727.59
#2008-06-17| 726.49
#2008-06-18| 723.88
#2008-06-19| 707.96
#2008-06-20| 700.28
#2008-06-23| 694.62
#2008-06-24| 686.04
#2008-06-25| 690.86
#2008-06-26| 684.32
#2008-06-27| 671.18
#2008-06-30| 676.88
#2008-07-01| 665.61
#2008-07-02| 656.14
#2008-07-03| 654.93
#2008-07-04| .
#2008-07-07| 651.68
#2008-07-08| 654.11
#2008-07-09| 662.86
#2008-07-10| 642.00
#2008-07-11| 639.92
#2008-07-14| 643.90
#2008-07-15| 633.30
#2008-07-16| 637.16
#2008-07-17| 657.79
#2008-07-18| 648.60
#2008-07-21| 651.91
#2008-07-22| 656.53
#2008-07-23| 658.28
#2008-07-24| 658.10
#2008-07-25| 670.10
#2008-07-28| 679.96
#2008-07-29| 673.83
#2008-07-30| 675.95
#2008-07-31| 652.23
#2008-08-01| 642.78
#2008-08-04| 647.51
#2008-08-05| 668.79
#2008-08-06| 677.19
#2008-08-07| 666.37
#2008-08-08| 667.17
#2008-08-11| 672.80
#2008-08-12| 672.21
#2008-08-13| 661.19
#2008-08-14| 653.46
#2008-08-15| 658.84
#2008-08-18| 655.42
#2008-08-19| 643.13
#2008-08-20| 647.42
#2008-08-21| 644.63
#2008-08-22| 649.74
#2008-08-25| 645.77
#2008-08-26| 639.42
#2008-08-27| 639.65
#2008-08-28| 644.23
#2008-08-29| 646.60
#2008-09-01| .
#2008-09-02| 655.58
#2008-09-03| 636.72
#2008-09-04| 639.48
#2008-09-05| 635.01
#2008-09-08| 639.92
#2008-09-09| 642.96
#2008-09-10| 645.62
#2008-09-11| 634.37
#2008-09-12| 652.08
#2008-09-15| 645.55
#2008-09-16| 635.35
#2008-09-17| 629.98
#2008-09-18| 632.37
#2008-09-19| 644.76
#2008-09-22| 642.89
#2008-09-23| 638.94
#2008-09-24| 625.66
#2008-09-25| 639.83
#2008-09-26| 624.81
#2008-09-29| 605.72
#2008-09-30| 606.00
#2008-10-01| 614.39
#2008-10-02| 586.05
#2008-10-03| 585.35
#2008-10-06| 536.82
#2008-10-07| 555.78
#2008-10-08| 525.22
#2008-10-09| 505.62
#2008-10-10| 469.80
#2008-10-13| 500.84
#2008-10-14| 523.35
#2008-10-15| 493.27
#2008-10-16| 475.30
#2008-10-17| 486.53
#2008-10-20| 500.37
#2008-10-21| 495.35
#2008-10-22| 450.04
#2008-10-23| 458.91
#2008-10-24| 439.70
#2008-10-27| 420.54
#2008-10-28| 437.86
#2008-10-29| 474.08
#2008-10-30| 467.17
#2008-10-31| 472.97
#2008-11-03| 488.73
#2008-11-04| 510.88
#2008-11-05| 494.54
#2008-11-06| 467.89
#2008-11-07| 478.35
#2008-11-10| 487.73
#2008-11-11| 461.08
#2008-11-12| 452.06
#2008-11-13| 453.42
#2008-11-14| 456.06
#2008-11-17| 447.62
#2008-11-18| 458.31
#2008-11-19| 449.71
#2008-11-20| 429.92
#2008-11-21| 409.13
#2008-11-24| 432.43
#2008-11-25| 439.09
#2008-11-26| 427.17
#2008-11-27| .
#2008-11-28| 437.58
#2008-12-01| 416.17
#2008-12-02| 420.46
#2008-12-03| 422.79
#2008-12-04| 428.37
#2008-12-05| 409.82
#2008-12-08| 438.25
#2008-12-09| 441.95
#2008-12-10| 447.13
#2008-12-11| 450.64
#2008-12-12| 453.34
#2008-12-15| 460.65
#2008-12-16| 468.49
#2008-12-17| 489.15
#2008-12-18| 498.29
#2008-12-19| 481.45
#2008-12-22| 477.63
#2008-12-23| 480.04
#2008-12-24| 483.08
#2008-12-25| .
#2008-12-26| 485.41
#2008-12-29| 492.65
#2008-12-30| 490.26
#2008-12-31| 484.72
#2009-01-01| .
#2009-01-02| 505.43
#2009-01-05| 493.15
#2009-01-06| 489.78
#2009-01-07| 496.59
#2009-01-08| 496.76
#2009-01-09| 493.83
#2009-01-12| 485.31
#2009-01-13| 475.77
#2009-01-14| 458.72
#2009-01-15| 450.94
#2009-01-16| 464.61
#2009-01-19| .
#2009-01-20| 457.43
#2009-01-21| 453.84
#2009-01-22| 449.83
#2009-01-23| 445.47
#2009-01-26| 469.39
#2009-01-27| 468.60
#2009-01-28| 475.90
#2009-01-29| 462.66
#2009-01-30| 449.79
#2009-02-02| 441.14
#2009-02-03| 452.05
#2009-02-04| 452.61
#2009-02-05| 435.49
#2009-02-06| 444.60
#2009-02-09| 458.72
#2009-02-10| 449.05
#2009-02-11| 444.04
#2009-02-12| 430.38
#2009-02-13| 439.86
#2009-02-16| .
#2009-02-17| 418.25
#2009-02-18| 411.93
#2009-02-19| 429.41
#2009-02-20| 417.31
#2009-02-23| 421.11
#2009-02-24| 416.21
#2009-02-25| 416.96
#2009-02-26| 416.58
#2009-02-27| 421.73
#2009-03-02| 401.18
#2009-03-03| 387.06
#2009-03-04| 395.46
#2009-03-05| 392.66
#2009-03-06| 384.61
#2009-03-09| 383.32
#2009-03-10| 398.97
#2009-03-11| 406.17
#2009-03-12| 408.40
#2009-03-13| 409.19
#2009-03-16| 424.26
#2009-03-17| 415.62
#2009-03-18| 413.35
#2009-03-19| 418.38
#2009-03-20| 414.06
#2009-03-23| 422.87
#2009-03-24| 428.82
#2009-03-25| 438.79
#2009-03-26| 441.98
#2009-03-27| 422.81
#2009-03-30| 411.03
#2009-03-31| 428.80
#2009-04-01| 431.62
#2009-04-02| 453.54
#2009-04-03| 444.10
#2009-04-06| 443.02
#2009-04-07| 443.32
#2009-04-08| 433.75
#2009-04-09| 431.05
#2009-04-10| .
#2009-04-13| 434.71
#2009-04-14| 430.12
#2009-04-15| 436.93
#2009-04-16| 439.79
#2009-04-17| 432.73
#2009-04-20| 426.24
#2009-04-21| 433.48
#2009-04-22| 430.01
#2009-04-23| 431.01
#2009-04-24| 439.40
#2009-04-27| 439.65
#2009-04-28| 441.94
#2009-04-29| 458.49
#2009-04-30| 454.60
#2009-05-01| 454.67
#2009-05-04| 470.02
#2009-05-05| 462.33
#2009-05-06| 471.11
#2009-05-07| 494.53
#2009-05-08| 498.31
#2009-05-11| 502.60
#2009-05-12| 507.20
#2009-05-13| 510.29
#2009-05-14| 506.83
#2009-05-15| 505.82
#2009-05-18| 515.04
#2009-05-19| 515.39
#2009-05-20| 529.24
#2009-05-21| 521.74
#2009-05-22| 529.32
#2009-05-25| .
#2009-05-26| 526.92
#2009-05-27| 524.49
#2009-05-28| 516.20
#2009-05-29| 520.53
#2009-06-01| 527.37
#2009-06-02| 535.34
#2009-06-03| 527.10
#2009-06-04| 527.02
#2009-06-05| 526.01
#2009-06-08| 515.42
#2009-06-09| 526.04
#2009-06-10| 529.17
#2009-06-11| 528.43
#2009-06-12| 521.35
#2009-06-15| 510.00
#2009-06-16| 513.03
#2009-06-17| 511.55
#2009-06-18| 516.56
#2009-06-19| 522.04
#2009-06-22| 513.28
#2009-06-23| 522.79
#2009-06-24| 534.06
#2009-06-25| 532.28
#2009-06-26| 534.90
#2009-06-29| 540.23
#2009-06-30| 531.83
#2009-07-01| 551.67
#2009-07-02| 541.80
#2009-07-03| .
#2009-07-06| 538.33
#2009-07-07| 538.19
#2009-07-08| 533.64
#2009-07-09| 535.72
#2009-07-10| 532.81
#2009-07-13| 535.79
#2009-07-14| 538.67
#2009-07-15| 556.94
#2009-07-16| 560.59
#2009-07-17| 563.49
#2009-07-20| 566.92
#2009-07-21| 570.97
#2009-07-22| 574.76
#2009-07-23| 584.64
#2009-07-24| 578.81
#2009-07-27| 578.00
#2009-07-28| 577.32
#2009-07-29| 578.64
#2009-07-30| 589.23
#2009-07-31| 590.35
#2009-08-03| 596.78
#2009-08-04| 592.78
#2009-08-05| 587.86
#2009-08-06| 599.70
#2009-08-07| 591.92
#2009-08-10| 587.77
#2009-08-11| 588.03
#2009-08-12| 598.49
#2009-08-13| 588.78
#2009-08-14| 587.53
#2009-08-17| 576.74
#2009-08-18| 582.96
#2009-08-19| 589.59
#2009-08-20| 592.12
#2009-08-21| 607.32
#2009-08-24| 606.45
#2009-08-25| 608.58
#2009-08-26| 611.11
#2009-08-27| 604.15
#2009-08-28| 616.56
#2009-08-31| 617.46
#2009-09-01| 607.73
#2009-09-02| 605.28
#2009-09-03| 598.37
#2009-09-04| 596.45
#2009-09-07| .
#2009-09-08| 626.12
#2009-09-09| 631.86
#2009-09-10| 633.30
#2009-09-11| 637.33
#2009-09-14| 645.34
#2009-09-15| 647.14
#2009-09-16| 654.92
#2009-09-17| 656.98
#2009-09-18| 662.13
#2009-09-21| 661.62
#2009-09-22| 659.53
#2009-09-23| 660.83
#2009-09-24| 654.16
#2009-09-25| 647.94
#2009-09-28| 654.56
#2009-09-29| 649.36
#2009-09-30| 656.39
#2009-10-01| 646.33
#2009-10-02| 638.86
#2009-10-05| 644.31
#2009-10-06| 659.36
#2009-10-07| 656.73
#2009-10-08| 670.08
#2009-10-09| 671.10
#2009-10-12| 676.39
#2009-10-13| 671.51
#2009-10-14| 679.87
#2009-10-15| 684.32
#2009-10-16| 680.74
#2009-10-19| 696.25
#2009-10-20| 692.57
#2009-10-21| 700.08
#2009-10-22| 701.38
#2009-10-23| 698.40
#2009-10-26| 690.43
#2009-10-27| 690.44
#2009-10-28| 680.86
#2009-10-29| 692.82
#2009-10-30| 678.39
#2009-11-02| 687.41
#2009-11-03| 669.59
#2009-11-04| 680.89
#2009-11-05| 685.37
#2009-11-06| 683.03
#2009-11-09| 695.71
#2009-11-10| 694.21
#2009-11-11| 696.97
#2009-11-12| 694.15
#2009-11-13| 701.14
#2009-11-16| 718.47
#2009-11-17| 711.54
#2009-11-18| 709.16
#2009-11-19| 691.88
#2009-11-20| 694.76
#2009-11-23| 706.40
#2009-11-24| 706.02
#2009-11-25| 711.05
#2009-11-26| .
#2009-11-27| 695.39
#2009-11-30| 690.58
#2009-12-01| 711.42
#2009-12-02| 718.07
#2009-12-03| 724.33
#2009-12-04| 722.73
#2009-12-07| 720.43
#2009-12-08| 705.60
#2009-12-09| 702.52
#2009-12-10| 713.67
#2009-12-11| 714.59
#2009-12-14| 720.13
#2009-12-15| 718.93
#2009-12-16| 723.32
#2009-12-17| 706.50
#2009-12-18| 696.48
#2009-12-21| 706.30
#2009-12-22| 706.80
#2009-12-23| 708.53
#2009-12-24| 711.38
#2009-12-25| .
#2009-12-28| 718.61
#2009-12-29| 722.14
#2009-12-30| 714.40
#2009-12-31| 716.20
#2010-01-01| .
#2010-01-04| 729.88
#2010-01-05| 718.00
#2010-01-06| 715.02
#2010-01-07| 704.37
#2010-01-08| 704.50
#2010-01-11| 715.48
#2010-01-12| 714.92
#2010-01-13| 720.32
#2010-01-14| 723.34
#2010-01-15| 714.45
#2010-01-18| .
#2010-01-19| 720.27
#2010-01-20| 702.52
#2010-01-21| 694.81
#2010-01-22| 697.01
#2010-01-25| 689.43
#2010-01-26| 687.08
#2010-01-27| 689.58
#2010-01-28| 682.65
#2010-01-29| 688.28
#2010-02-01| 689.21
#2010-02-02| 697.55
#2010-02-03| 695.75
#2010-02-04| 671.73
#2010-02-05| 645.10
#2010-02-08| 655.02
#2010-02-09| 655.17
#2010-02-10| 660.37
#2010-02-11| 662.70
#2010-02-12| 668.73
#2010-02-15| .
#2010-02-16| 675.70
#2010-02-17| 683.27
#2010-02-18| 687.30
#2010-02-19| 687.81
#2010-02-22| 683.63
#2010-02-23| 683.50
#2010-02-24| 688.16
#2010-02-25| 672.98
#2010-02-26| 682.85
#2010-03-01| 687.42
#2010-03-02| 694.83
#2010-03-03| 705.25
#2010-03-04| 695.06
#2010-03-05| 699.98
#2010-03-08| 699.05
#2010-03-09| 701.53
#2010-03-10| 706.41
#2010-03-11| 706.20
#2010-03-12| 708.15
#2010-03-15| 698.67
#2010-03-16| 710.65
#2010-03-17| 711.28
#2010-03-18| 704.43
#2010-03-19| 698.60
#2010-03-22| 699.73
#2010-03-23| 700.35
#2010-03-24| 690.21
#2010-03-25| 693.41
#2010-03-26| 691.32
#2010-03-29| 698.27
#2010-03-30| 700.64
#2010-03-31| 704.92
#2010-04-01| 717.63
#2010-04-02| .
#2010-04-05| 715.98
#2010-04-06| 710.50
#2010-04-07| 709.07
#2010-04-08| 707.60
#2010-04-09| 719.19
#2010-04-12| 727.67
#2010-04-13| 721.90
#2010-04-14| 725.55
#2010-04-15| 717.17
#2010-04-16| 708.77
#2010-04-19| 702.72
#2010-04-20| 708.78
#2010-04-21| 704.80
#2010-04-22| 701.63
#2010-04-23| 704.94
#2010-04-26| 710.41
#2010-04-27| 693.17
#2010-04-28| 676.07
#2010-04-29| 695.82
#2010-04-30| 696.55
#2010-05-03| 691.36
#2010-05-04| 672.42
#2010-05-05| 659.76
#2010-05-06| 652.10
#2010-05-07| 625.32
#2010-05-10| 670.98
#2010-05-11| 664.45
#2010-05-12| 667.93
#2010-05-13| 665.42
#2010-05-14| 642.82
#2010-05-17| 639.01
#2010-05-18| 650.08
#2010-05-19| 639.12
#2010-05-20| 627.45
#2010-05-21| 632.09
#2010-05-24| 629.47
#2010-05-25| 608.95
#2010-05-26| 616.83
#2010-05-27| 634.63
#2010-05-28| 639.56
#2010-05-31| .
#2010-06-01| 640.94
#2010-06-02| 645.36
#2010-06-03| 650.63
#2010-06-04| 632.76
#2010-06-07| 623.66
#2010-06-08| 622.07
#2010-06-09| 641.29
#2010-06-10| 651.60
#2010-06-11| 648.01
#2010-06-14| 667.63
#2010-06-15| 670.30
#2010-06-16| 670.54
#2010-06-17| 674.04
#2010-06-18| 672.19
#2010-06-21| 680.23
#2010-06-22| 677.38
#2010-06-23| 665.86
#2010-06-24| 661.10
#2010-06-25| 657.55
#2010-06-28| 669.45
#2010-06-29| 644.85
#2010-06-30| 649.01
#2010-07-01| 650.75
#2010-07-02| 656.30
#2010-07-05| .
#2010-07-06| 673.96
#2010-07-07| 677.06
#2010-07-08| 684.78
#2010-07-09| 684.70
#2010-07-12| 688.56
#2010-07-13| 701.27
#2010-07-14| 705.71
#2010-07-15| 710.40
#2010-07-16| 703.10
#2010-07-19| 701.05
#2010-07-20| 693.22
#2010-07-21| 699.46
#2010-07-22| 714.79
#2010-07-23| 710.25
#2010-07-26| 717.70
#2010-07-27| 707.81
#2010-07-28| 703.30
#2010-07-29| 695.64
#2010-07-30| 689.13
#2010-08-02| 706.96
#2010-08-03| 709.72
#2010-08-04| 710.29
#2010-08-05| 693.01
#2010-08-06| 682.99
#2010-08-09| 689.19
#2010-08-10| 681.55
#2010-08-11| 664.16
#2010-08-12| 675.21
#2010-08-13| 671.49
#2010-08-16| 674.15
#2010-08-17| 678.66
#2010-08-18| 678.92
#2010-08-19| 668.82
#2010-08-20| 654.91
#2010-08-23| 655.02
#2010-08-24| 655.04
#2010-08-25| 651.21
#2010-08-26| 661.79
#2010-08-27| 664.11
#2010-08-30| 662.02
#2010-08-31| 666.70
#2010-09-01| 688.40
#2010-09-02| 684.10
#2010-09-03| 685.52
#2010-09-06| .
#2010-09-07| 676.21
#2010-09-08| 688.21
#2010-09-09| 692.50
#2010-09-10| 689.62
#2010-09-13| 694.73
#2010-09-14| 703.77
#2010-09-15| 706.23
#2010-09-16| 706.61
#2010-09-17| 696.30
#2010-09-20| 710.06
#2010-09-21| 709.36
#2010-09-22| 717.76
#2010-09-23| 717.58
#2010-09-24| 730.91
#2010-09-27| 732.89
#2010-09-28| 740.40
#2010-09-29| 743.37
#2010-09-30| 745.18
#2010-10-01| 743.64
#2010-10-04| 735.28
#2010-10-05| 750.61
#2010-10-06| 757.36
#2010-10-07| 757.31
#2010-10-08| 758.52
#2010-10-11| 754.38
#2010-10-12| 753.20
#2010-10-13| 772.21
#2010-10-14| 774.40
#2010-10-15| 767.42
#2010-10-18| 763.72
#2010-10-19| 749.78
#2010-10-20| 759.96
#2010-10-21| 782.67
#2010-10-22| 778.55
#2010-10-25| 783.76
#2010-10-26| 772.75
#2010-10-27| 756.88
#2010-10-28| 764.37
#2010-10-29| 768.79
#2010-11-01| 771.56
#2010-11-02| 781.36
#2010-11-03| 771.00
#2010-11-04| 799.69
#2010-11-05| 786.74
#2010-11-08| 779.87
#2010-11-09| 783.50
#2010-11-10| 766.21
#2010-11-11| 762.48
#2010-11-12| 760.76
#2010-11-15| 760.75
#2010-11-16| 749.43
#2010-11-17| 755.18
#2010-11-18| 772.09
#2010-11-19| 775.38
#2010-11-22| 770.26
#2010-11-23| 746.87
#2010-11-24| 749.66
#2010-11-25| .
#2010-11-26| 736.85
#2010-11-29| 717.64
#2010-11-30| 710.73
#2010-12-01| 724.37
#2010-12-02| 742.95
#2010-12-03| 750.04
#2010-12-06| 745.49
#2010-12-07| 762.95
#2010-12-08| 753.90
#2010-12-09| 752.55
#2010-12-10| 755.70
#2010-12-13| 766.78
#2010-12-14| 767.85
#2010-12-15| 766.17
#2010-12-16| 763.21
#2010-12-17| 760.35
#2010-12-20| 759.76
#2010-12-21| 769.22
#2010-12-22| 765.08
#2010-12-23| 766.40
#2010-12-24| .
#2010-12-27| 768.14
#2010-12-28| 766.42
#2010-12-29| 769.12
#2010-12-30| 772.87
#2010-12-31| 771.98
#2011-01-03| 778.49
#2011-01-04| 771.30
#2011-01-05| 756.86
#2011-01-06| 751.49
#2011-01-07| 747.44
#2011-01-10| 741.14
#2011-01-11| 744.38
#2011-01-12| 755.79
#2011-01-13| 766.64
#2011-01-14| 761.48
#2011-01-17| .
#2011-01-18| 764.68
#2011-01-19| 765.61
#2011-01-20| 749.89
#2011-01-21| 762.75
#2011-01-24| 772.02
#2011-01-25| 767.84
#2011-01-26| 770.36
#2011-01-27| 765.23
#2011-01-28| 749.66
#2011-01-31| 752.80
#2011-02-01| 765.34
#2011-02-02| 773.94
#2011-02-03| 760.96
#2011-02-04| 754.30
#2011-02-07| 761.03
#2011-02-08| 764.12
#2011-02-09| 761.99
#2011-02-10| 754.52
#2011-02-11| 751.24
#2011-02-14| 745.00
#2011-02-15| 754.26
#2011-02-16| 755.24
#2011-02-17| 754.65
#2011-02-18| 757.73
#2011-02-21| .
#2011-02-22| 756.22
#2011-02-23| 756.35
#2011-02-24| 757.53
#2011-02-25| 760.09
#2011-02-28| 766.26
#2011-03-01| 773.50
#2011-03-02| 768.40
#2011-03-03| 777.32
#2011-03-04| 780.18
#2011-03-07| 777.63
#2011-03-08| 773.53
#2011-03-09| 776.12
#2011-03-10| 769.14
#2011-03-11| 764.35
#2011-03-14| 761.37
#2011-03-15| 742.10
#2011-03-16| 735.96
#2011-03-17| 750.09
#2011-03-18| 754.61
#2011-03-21| 769.62
#2011-03-22| 767.44
#2011-03-23| 772.31
#2011-03-24| 783.66
#2011-03-25| 785.01
#2011-03-28| 781.81
#2011-03-29| 781.45
#2011-03-30| 790.37
#2011-03-31| 791.19
#2011-04-01| 796.83
#2011-04-04| 803.83
#2011-04-05| 805.94
#2011-04-06| 813.07
#2011-04-07| 806.67
#2011-04-08| 816.25
#2011-04-11| 815.94
#2011-04-12| 813.92
#2011-04-13| 823.44
#2011-04-14| 826.13
#2011-04-15| 832.54
#2011-04-18| 810.74
#2011-04-19| 830.61
#2011-04-20| 841.70
#2011-04-21| 847.13
#2011-04-22| .
#2011-04-25| 846.51
#2011-04-26| 856.85
#2011-04-27| 857.61
#2011-04-28| 861.69
#2011-04-29| 865.83
#2011-05-02| 871.14
#2011-05-03| 866.83
#2011-05-04| 857.82
#2011-05-05| 841.33
#2011-05-06| 847.31
#2011-05-09| 831.32
#2011-05-10| 840.31
#2011-05-11| 843.23
#2011-05-12| 840.61
#2011-05-13| 846.40
#2011-05-16| 845.70
#2011-05-17| 837.85
#2011-05-18| 844.57
#2011-05-19| 851.10
#2011-05-20| 844.54
#2011-05-23| 826.87
#2011-05-24| 829.29
#2011-05-25| 826.66
#2011-05-26| 824.50
#2011-05-27| 835.86
#2011-05-30| .
#2011-05-31| 856.14
#2011-06-01| 857.86
#2011-06-02| 847.27
#2011-06-03| 853.55
#2011-06-06| 855.31
#2011-06-07| 858.71
#2011-06-08| 846.98
#2011-06-09| 845.40
#2011-06-10| 827.68
#2011-06-13| 831.12
#2011-06-14| 840.67
#2011-06-15| 826.06
#2011-06-16| 818.03
#2011-06-17| 836.12
#2011-06-20| 834.71
#2011-06-21| 840.61
#2011-06-22| 841.58
#2011-06-23| 817.08
#2011-06-24| 822.91
#2011-06-27| 833.07
#2011-06-28| 842.63
#2011-06-29| 845.97
#2011-06-30| 851.96
#2011-07-01| 854.92
#2011-07-04| .
#2011-07-05| 859.58
#2011-07-06| 851.00
#2011-07-07| 864.09
#2011-07-08| 852.93
#2011-07-11| 825.53
#2011-07-12| 817.57
#2011-07-13| 823.62
#2011-07-14| 824.62
#2011-07-15| 821.44
#2011-07-18| 811.48
#2011-07-19| 819.46
#2011-07-20| 827.68
#2011-07-21| 844.45
#2011-07-22| 855.00
#2011-07-25| 851.54
#2011-07-26| 858.59
#2011-07-27| 847.05
#2011-07-28| 844.63
#2011-07-29| 837.59
#2011-08-01| 821.03
#2011-08-02| 817.79
#2011-08-03| 808.33
#2011-08-04| 790.92
#2011-08-05| 788.15
#2011-08-08| 762.55
#2011-08-09| 765.13
#2011-08-10| 746.19
#2011-08-11| 761.59
#2011-08-12| 783.72
#2011-08-15| 804.27
#2011-08-16| 810.85
#2011-08-17| 821.97
#2011-08-18| 790.34
#2011-08-19| 778.58
#2011-08-22| 790.84
#2011-08-23| 793.11
#2011-08-24| 787.83
#2011-08-25| 778.13
#2011-08-26| 778.01
#2011-08-29| 790.89
#2011-08-30| 790.70
#2011-08-31| 806.98
#2011-09-01| 804.28
#2011-09-02| 794.45
#2011-09-05| .
#2011-09-06| 764.98
#2011-09-07| 774.44
#2011-09-08| 768.84
#2011-09-09| 743.23
#2011-09-12| 718.20
#2011-09-13| 717.17
#2011-09-14| 727.81
#2011-09-15| 741.41
#2011-09-16| 748.08
#2011-09-19| 729.42
#2011-09-20| 748.53
#2011-09-21| 743.01
#2011-09-22| 710.44
#2011-09-23| 725.96
#2011-09-26| 735.87
#2011-09-27| 759.01
#2011-09-28| 751.70
#2011-09-29| 757.25
#2011-09-30| 742.23
#2011-10-03| 735.45
#2011-10-04| 725.24
#2011-10-05| 727.90
#2011-10-06| 741.47
#2011-10-07| 743.46
#2011-10-10| 752.46
#2011-10-11| 752.53
#2011-10-12| 767.81
#2011-10-13| 767.73
#2011-10-14| 786.95
#2011-10-17| 770.94
#2011-10-18| 768.09
#2011-10-19| 779.89
#2011-10-20| 773.52
#2011-10-21| 798.13
#2011-10-24| 798.82
#2011-10-25| 795.40
#2011-10-26| 791.62
#2011-10-27| 826.24
#2011-10-28| 830.69
#2011-10-31| 815.18
#2011-11-01| 784.95
#2011-11-02| 790.56
#2011-11-03| 791.18
#2011-11-04| 787.34
#2011-11-07| 787.50
#2011-11-08| 803.74
#2011-11-09| 787.80
#2011-11-10| 785.01
#2011-11-11| 808.49
#2011-11-14| 791.20
#2011-11-15| 780.92
#2011-11-16| 783.48
#2011-11-17| 777.97
#2011-11-18| 778.69
#2011-11-21| 758.47
#2011-11-22| 770.16
#2011-11-23| 751.24
#2011-11-24| .
#2011-11-25| 749.67
#2011-11-28| 774.82
#2011-11-29| 781.01
#2011-11-30| 804.39
#2011-12-01| 797.53
#2011-12-02| 794.50
#2011-12-05| 800.62
#2011-12-06| 793.62
#2011-12-07| 802.42
#2011-12-08| 792.60
#2011-12-09| 795.55
#2011-12-12| 784.66
#2011-12-13| 777.64
#2011-12-14| 762.35
#2011-12-15| 766.83
#2011-12-16| 761.82
#2011-12-19| 773.68
#2011-12-20| 782.44
#2011-12-21| 778.54
#2011-12-22| 783.20
#2011-12-23| 790.32
#2011-12-26| .
#2011-12-27| 795.81
#2011-12-28| 790.18
#2011-12-29| 796.84
#2011-12-30| 803.80
#2012-01-02| .
#2012-01-03| 818.98
#2012-01-04| 798.73
#2012-01-05| 796.16
#2012-01-06| 783.41
#2012-01-09| 795.07
#2012-01-10| 801.74
#2012-01-11| 782.95
#2012-01-12| 786.44
#2012-01-13| 771.00
#2012-01-16| .
#2012-01-17| 783.91
#2012-01-18| 787.26
#2012-01-19| 792.17
#2012-01-20| 795.25
#2012-01-23| 800.16
#2012-01-24| 792.46
#2012-01-25| 797.09
#2012-01-26| 812.07
#2012-01-27| 800.32
#2012-01-30| 799.10
#2012-01-31| 798.70
#2012-02-01| 818.79
#2012-02-02| 806.95
#2012-02-03| 821.96
#2012-02-06| 818.87
#2012-02-07| 832.07
#2012-02-08| 827.73
#2012-02-09| 834.50
#2012-02-10| 825.42
#2012-02-13| 832.52
#2012-02-14| 829.61
#2012-02-15| 834.38
#2012-02-16| 834.43
#2012-02-17| 840.09
#2012-02-20| .
#2012-02-21| 850.29
#2012-02-22| 848.60
#2012-02-23| 855.90
#2012-02-24| 858.33
#2012-02-27| 856.63
#2012-02-28| 858.67
#2012-02-29| 860.44
#2012-03-01| 867.97
#2012-03-02| 853.22
#2012-03-05| 863.18
#2012-03-06| 840.70
#2012-03-07| 849.78
#2012-03-08| 877.50
#2012-03-09| 869.28
#2012-03-12| 881.04
#2012-03-13| 886.18
#2012-03-14| 881.38
#2012-03-15| 881.23
#2012-03-16| 889.27
#2012-03-19| 889.93
#2012-03-20| 882.20
#2012-03-21| 879.09
#2012-03-22| 877.30
#2012-03-23| 879.37
#2012-03-26| 893.07
#2012-03-27| 891.90
#2012-03-28| 886.02
#2012-03-29| 878.41
#2012-03-30| 891.12
#2012-04-02| 899.48
#2012-04-03| 901.23
#2012-04-04| 870.06
#2012-04-05| 862.95
#2012-04-06| .
#2012-04-09| 863.45
#2012-04-10| 850.93
#2012-04-11| 856.59
#2012-04-12| 866.09
#2012-04-13| 852.86
#2012-04-16| 865.36
#2012-04-17| 882.97
#2012-04-18| 890.91
#2012-04-19| 890.76
#2012-04-20| 889.81
#2012-04-23| 875.87
#2012-04-24| 890.36
#2012-04-25| 894.22
#2012-04-26| 905.23
#2012-04-27| 903.55
#2012-04-30| 894.08
#2012-05-01| 893.25
#2012-05-02| 899.07
#2012-05-03| 908.43
#2012-05-04| 894.62
#2012-05-07| 903.66
#2012-05-08| 882.18
#2012-05-09| 878.69
#2012-05-10| 875.37
#2012-05-11| 888.85
#2012-05-14| 871.04
#2012-05-15| 867.97
#2012-05-16| 859.27
#2012-05-17| 854.13
#2012-05-18| 840.77
#2012-05-21| 845.60
#2012-05-22| 848.76
#2012-05-23| 827.63
#2012-05-24| 835.49
#2012-05-25| 835.65
#2012-05-28| .
#2012-05-29| 846.06
#2012-05-30| 826.99
#2012-05-31| 830.15
#2012-06-01| 807.87
#2012-06-04| 811.26
#2012-06-05| 811.04
#2012-06-06| 824.87
#2012-06-07| 829.21
#2012-06-08| 827.25
#2012-06-11| 829.08
#2012-06-12| 830.72
#2012-06-13| 844.77
#2012-06-14| 853.07
#2012-06-15| 851.48
#2012-06-18| 850.69
#2012-06-19| 848.87
#2012-06-20| 842.78
#2012-06-21| 841.13
#2012-06-22| 836.90
#2012-06-25| 830.43
#2012-06-26| 836.60
#2012-06-27| 847.03
#2012-06-28| 844.74
#2012-06-29| 891.26
#2012-07-02| 894.82
#2012-07-03| 903.59
#2012-07-04| .
#2012-07-05| 887.40
#2012-07-06| 881.67
#2012-07-09| 875.74
#2012-07-10| 881.89
#2012-07-11| 871.66
#2012-07-12| 865.06
#2012-07-13| 874.79
#2012-07-16| 875.01
#2012-07-17| 874.01
#2012-07-18| 884.10
#2012-07-19| 895.67
#2012-07-20| 882.94
#2012-07-23| 861.12
#2012-07-24| 858.76
#2012-07-25| 856.59
#2012-07-26| 896.74
#2012-07-27| 909.77
#2012-07-30| 910.68
#2012-07-31| 905.04
#2012-08-01| 915.48
#2012-08-02| 894.95
#2012-08-03| 924.27
#2012-08-06| 925.18
#2012-08-07| 925.23
#2012-08-08| 919.43
#2012-08-09| 920.17
#2012-08-10| 912.99
#2012-08-13| 912.01
#2012-08-14| 911.36
#2012-08-15| 910.13
#2012-08-16| 914.94
#2012-08-17| 907.40
#2012-08-20| 914.66
#2012-08-21| 927.74
#2012-08-22| 917.65
#2012-08-23| 922.48
#2012-08-24| 928.77
#2012-08-27| 934.09
#2012-08-28| 936.72
#2012-08-29| 933.75
#2012-08-30| 922.99
#2012-08-31| 934.19
#2012-09-03| .
#2012-09-04| 942.81
#2012-09-05| 946.67
#2012-09-06| 965.57
#2012-09-07| 957.73
#2012-09-10| 941.32
#2012-09-11| 948.71
#2012-09-12| 941.45
#2012-09-13| 942.66
#2012-09-14| 959.79
#2012-09-17| 959.37
#2012-09-18| 962.84
#2012-09-19| 974.64
#2012-09-20| 972.17
#2012-09-21| 977.22
#2012-09-24| 968.74
#2012-09-25| 978.81
#2012-09-26| 963.70
#2012-09-27| 962.51
#2012-09-28| 953.03
#2012-10-01| 967.09
#2012-10-02| 970.16
#2012-10-03| 970.27
#2012-10-04| 979.13
#2012-10-05| 995.23
#2012-10-08| 983.34
#2012-10-09| 970.18
#2012-10-10| 965.52
#2012-10-11| 972.10
#2012-10-12| 975.13
#2012-10-15| 979.14
#2012-10-16| 993.09
#2012-10-17| 993.73
#2012-10-18| 979.96
#2012-10-19| 973.16
#2012-10-22| 972.32
#2012-10-23| 954.63
#2012-10-24| 959.26
#2012-10-25| 965.07
#2012-10-26| 963.19
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 959.92
#2012-11-01| 961.75
#2012-11-02| 960.83
#2012-11-05| 953.33
#2012-11-06| 959.02
#2012-11-07| 949.71
#2012-11-08| 953.07
#2012-11-09| 957.05
#2012-11-12| 955.10
#2012-11-13| 964.22
#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|1006.81
#2012-12-06|1001.18
#2012-12-07|1002.03
#2012-12-10|1004.81
#2012-12-11|1014.55
#2012-12-12|1011.34
#2012-12-13|1013.77
#2012-12-14|1014.27
#2012-12-17|1010.42
#2012-12-18|1015.59
#2012-12-19|1024.73
#2012-12-20|1024.53
#2012-12-21|1014.63
#2012-12-24|1014.87
#2012-12-25|1014.87
#2012-12-26|1016.94
#2012-12-27|1015.80
#2012-12-28|1009.39
#2012-12-31|1011.58
#2013-01-01|1011.58
#2013-01-02|1032.21
#2013-01-03|1017.23
#2013-01-04|1018.78
#2013-01-07|1014.79
#2013-01-08|1010.05
#2013-01-09|1001.89
#2013-01-10|1011.23
#2013-01-11|1021.19
#2013-01-14|1017.87
#2013-01-15|1029.84
#2013-01-16|1033.63
#2013-01-17|1036.70
#2013-01-18|1035.19
#2013-01-21|1038.70
#2013-01-22|1040.66
#2013-01-23|1049.29
#2013-01-24|1055.98
#2013-01-25|1068.62
#2013-01-28|1067.69
#2013-01-29|1076.32
#2013-01-30|1085.00
#2013-01-31|1060.03
#2013-02-01|1087.70
#2013-02-04|1062.04
#2013-02-05|1058.84
#2013-02-06|1054.76
#2013-02-07|1042.79
#2013-02-08|1043.48
#2013-02-11|1039.82
#2013-02-12|1053.23
#2013-02-13|1061.95
#2013-02-14|1074.89
#2013-02-15|1073.73
#2013-02-18|1065.70
#2013-02-19|1089.54
#2013-02-20|1095.71
#2013-02-21|1072.50
#2013-02-22|1080.34
#2013-02-25|1086.15
#2013-02-26|1063.26
#2013-02-27|1075.83
#2013-02-28|1085.66
#2013-03-01|1082.30
#2013-03-04|1085.75
#2013-03-05|1096.32
#2013-03-06|1088.95
#2013-03-07|1104.78
#2013-03-08|1107.28
#2013-03-11| .
#2013-03-12|1107.37
#2013-03-13|1101.12
#2013-03-14|1108.57
#2013-03-15|1108.29
#2013-03-18|1108.99
#2013-03-19|1101.04
#2013-03-20|1108.90
#2013-03-21|1095.70
#2013-03-22|1113.56
#2013-03-25|1104.01
#2013-03-26|1108.81
#2013-03-27|1095.01
#2013-03-28|1119.06
#2013-03-29| .
#2013-04-01|1119.59
#2013-04-02|1131.10
#2013-04-03|1124.40
#2013-04-04|1112.35
#2013-04-05|1108.15
#2013-04-08|1116.62
#2013-04-09|1108.96
#2013-04-10|1129.01
#2013-04-11|1134.02
#2013-04-12|1126.76
#2013-04-15|1123.15
#2013-04-16|1121.42
#2013-04-17|1102.98
#2013-04-18|1113.51
#2013-04-19|1129.06
#2013-04-22|1131.09
#2013-04-23|1146.15
#2013-04-24|1137.64
#2013-04-25|1125.09
#2013-04-26|1111.47
#2013-04-29|1133.95
#2013-04-30|1134.35
#2013-05-01|1135.69
#2013-05-02|1133.32
#2013-05-03|1139.50
#2013-05-06|1135.67
#2013-05-07|1134.40
#2013-05-08|1151.05
#2013-05-09|1140.06
#2013-05-10|1136.02
#2013-05-13|1140.55
#2013-05-14|1147.60
#2013-05-15|1144.36
#2013-05-16|1144.37
#2013-05-17|1128.66
#2013-05-20|1135.18
#2013-05-21|1135.02
#2013-05-22|1136.33
#2013-05-23|1125.80
#2013-05-24|1131.75
#2013-05-27|1137.41
#2013-05-28|1138.33
#2013-05-29|1124.77
#2013-05-30|1126.84
#2013-05-31|1102.15
#2013-06-03|1098.74
#2013-06-04|1108.13
#2013-06-05|1087.92
#2013-06-06|1100.69
#2013-06-07|1116.95
#2013-06-10|1109.62
#2013-06-11|1104.60
#2013-06-12|1111.43
#2013-06-13|1106.47
#2013-06-14|1107.65
#2013-06-17|1119.63
#2013-06-18|1118.36
#2013-06-19|1119.88
#2013-06-20|1055.88
#2013-06-21|1055.48
#2013-06-24|1034.30
#2013-06-25|1043.56
#2013-06-26|1056.26
#2013-06-27|1071.00
#2013-06-28|1067.02
#2013-07-01|1079.27
#2013-07-02|1074.44
#2013-07-03|1053.97
#2013-07-04|1079.99
#2013-07-05|1056.77
#2013-07-08|1074.52
#2013-07-09|1075.87
#2013-07-10|1086.86
#2013-07-11|1110.00
#2013-07-12|1101.30
#2013-07-15|1109.24
#2013-07-16|1104.75
#2013-07-17|1102.33
#2013-07-18|1101.37
#2013-07-19|1101.01
#2013-07-22|1105.33
#2013-07-23|1098.61
#2013-07-24|1108.08
#2013-07-25|1094.54
#2013-07-26|1092.11
#2013-07-29|1099.65
#2013-07-30|1105.83
#2013-07-31|1130.17
#2013-08-01|1141.55
#2013-08-02|1149.29
#2013-08-05|1144.45
#2013-08-06|1151.96
#2013-08-07|1147.06
#2013-08-08|1154.38
#2013-08-09|1154.87
#2013-08-12|1150.99
#2013-08-13|1154.62
#2013-08-14|1153.78
#2013-08-15|1143.78
#2013-08-16|1152.92
#2013-08-19|1148.73
#2013-08-20|1144.72
#2013-08-21|1132.62
#2013-08-22|1130.80
#2013-08-23|1141.12
#2013-08-26|1137.74
#2013-08-27|1120.62
#2013-08-28|1106.11
#2013-08-29|1101.80
#2013-08-30|1090.16
#2013-09-02|1104.94
#2013-09-03|1092.56
#2013-09-04|1092.02
#2013-09-05|1089.92
#2013-09-06|1102.33
#2013-09-09|1094.90
#2013-09-10|1111.93
#2013-09-11|1113.00
#2013-09-12|1112.19
#2013-09-13|1114.43
#2013-09-16|1132.08
#2013-09-17|1136.86
#2013-09-18|1143.10
#2013-09-19|1178.58
#2013-09-20|1164.55
#2013-09-23|1156.98
#2013-09-24|1150.09
#2013-09-25|1147.17
#2013-09-26|1145.54
#2013-09-27|1139.10
#2013-09-30|1139.58
#2013-10-01|1126.00
#2013-10-02|1117.55
#2013-10-03|1121.30
#2013-10-04|1123.69
#2013-10-07|1118.22
#2013-10-08|1110.36
#2013-10-09|1096.52
#2013-10-10|1103.58
#2013-10-11|1108.59
#2013-10-14|1111.75
#2013-10-15|1110.47
#2013-10-16|1107.42
#2013-10-17|1132.84
#2013-10-18|1153.70
#2013-10-21|1149.09
#2013-10-22|1167.81
#2013-10-23|1159.74
#2013-10-24|1159.50
#2013-10-25|1162.12
#2013-10-28|1167.24
#2013-10-29|1171.14
#2013-10-30|1159.00
#2013-10-31|1155.94
#2013-11-01|1135.39
#2013-11-04|1141.68
#2013-11-05|1137.20
#2013-11-06|1145.40
#2013-11-07|1130.02
#2013-11-08|1124.95
#2013-11-11|1142.83
#2013-11-12|1141.05
#2013-11-13|1138.27
#2013-11-14|1152.49
#2013-11-15|1154.81
#2013-11-18|1165.23
#2013-11-19|1160.28
#2013-11-20|1155.92
#2013-11-21|1143.34
#2013-11-22|1144.80
#2013-11-25|1152.36
#2013-11-26|1138.49
#2013-11-27|1141.83
#2013-11-28|1141.25
#2013-11-29|1141.22
#2013-12-02|1132.88
#2013-12-03|1124.27
#2013-12-04|1117.62
#2013-12-05|1123.98
#2013-12-06|1136.75
#2013-12-09|1138.31
#2013-12-10|1136.16
#2013-12-11|1129.46
#2013-12-12|1116.46
#2013-12-13|1110.15
#2013-12-16|1125.29
#2013-12-17|1109.79
#2013-12-18|1117.65
#2013-12-19|1126.68
#2013-12-20|1131.13
#2013-12-23|1135.97
#2013-12-24|1134.32
#2013-12-25|1134.32
#2013-12-26|1136.45
#2013-12-27|1161.32
#2013-12-30|1164.48
#2013-12-31|1165.94
#2014-01-01|1165.94
#2014-01-02|1136.81
#2014-01-03|1140.90
#2014-01-06|1131.14
#2014-01-07|1138.83
#2014-01-08|1134.46
#2014-01-09|1127.96
#2014-01-10|1135.71
#2014-01-13|1135.94
#2014-01-14|1138.03
#2014-01-15|1129.07
#2014-01-16|1135.93
#2014-01-17|1127.14
#2014-01-20|1133.29
#2014-01-21|1146.38
#2014-01-22|1156.22
#2014-01-23|1154.30
#2014-01-24|1126.40
#2014-01-27|1116.50
#2014-01-28|1110.62
#2014-01-29|1101.95
#2014-01-30|1082.57
#2014-01-31|1073.89
#2014-02-03|1071.65
#2014-02-04|1066.05
#2014-02-05|1067.95
#2014-02-06|1087.98
#2014-02-07|1095.79
#2014-02-10|1103.32
#2014-02-11|1117.43
#2014-02-12|1112.08
#2014-02-13|1117.02
#2014-02-14|1120.56
#2014-02-17|1132.20
#2014-02-18|1134.30
#2014-02-19|1140.86
#2014-02-20|1141.94
#2014-02-21|1144.22
#2014-02-24|1150.42
#2014-02-25|1151.72
#2014-02-26|1155.74
#2014-02-27|1152.46
#2014-02-28|1165.67
#2014-03-03|1136.50
#2014-03-04|1158.83
#2014-03-05|1151.81
#2014-03-06|1162.27
#2014-03-07|1156.29
#2014-03-10|1155.94
#2014-03-11|1153.35
#2014-03-12|1141.60
#2014-03-13|1137.99
#2014-03-14|1131.59
#2014-03-17|1134.78
#2014-03-18|1140.03
#2014-03-19|1134.93
#2014-03-20|1122.19
#2014-03-21|1131.01
#2014-03-24|1130.07
#2014-03-25|1149.77
#2014-03-26|1164.72
#2014-03-27|1168.84
#2014-03-28|1186.69
#2014-03-31|1178.99
#2014-04-01|1183.48
#2014-04-02|1183.33
#2014-04-03|1179.20
#2014-04-04|1183.44
#2014-04-07|1182.89
#2014-04-08|1196.14
#2014-04-09|1202.31
#2014-04-10|1203.49
#2014-04-11|1194.49
#2014-04-14|1208.18
#2014-04-15|1205.22
#2014-04-16|1211.87
#2014-04-17|1203.96
#2014-04-18|1202.19
#2014-04-21|1201.23
#2014-04-22|1206.89
#2014-04-23|1203.50
#2014-04-24|1199.46
#2014-04-25|1194.79
#2014-04-28|1210.45
#2014-04-29|1220.42
#2014-04-30|1213.73
#2014-05-01|1212.59
#2014-05-02|1202.14
#2014-05-05|1207.32
#2014-05-06|1205.25
#2014-05-07|1216.67
#2014-05-08|1228.27
#2014-05-09|1220.59
#2014-05-12|1229.55
#2014-05-13|1232.51
#2014-05-14|1235.16
#2014-05-15|1237.01
#2014-05-16|1247.38
#2014-05-19|1249.42
#2014-05-20|1240.32
#2014-05-21|1241.40
#2014-05-22|1241.16
#2014-05-23|1235.79
#2014-05-26|1245.02
#2014-05-27|1235.79
#2014-05-28|1232.21
#2014-05-29|1239.28
#2014-05-30|1242.01
#2014-06-02|1239.82
#2014-06-03|1239.69
#2014-06-04|1237.67
#2014-06-05|1240.82
#2014-06-06|1235.07
#2014-06-09|1237.96
#2014-06-10|1247.89
#2014-06-11|1246.57
#2014-06-12|1248.04
#2014-06-13|1240.76
#2014-06-16|1239.45
#2014-06-17|1246.51
#2014-06-18|1245.02
#2014-06-19|1261.31
#2014-06-20|1260.67
#2014-06-23|1258.77
#2014-06-24|1263.13
#2014-06-25|1254.35
#2014-06-26|1249.86
#2014-06-27|1251.22
#2014-06-30|1259.07
#2014-07-01|1265.63
#2014-07-02|1262.82
#2014-07-03|1272.14
#2014-07-04|1266.10
#2014-07-07|1259.09
#2014-07-08|1254.58
#2014-07-09|1258.55
#2014-07-10|1237.46
#2014-07-11|1239.60
#2014-07-14|1248.70
#2014-07-15|1240.83
#2014-07-16|1253.37
#2014-07-17|1242.26
#2014-07-18|1242.55
#2014-07-21|1239.96
#2014-07-22|1254.21
#2014-07-23|1252.06
#2014-07-24|1246.69
#2014-07-25|1227.14
#2014-07-28|1227.24
#2014-07-29|1231.99
#2014-07-30|1215.93
#2014-07-31|1198.40
#2014-08-01|1192.25
#2014-08-04|1188.14
#2014-08-05|1192.25
#2014-08-06|1190.05
#2014-08-07|1185.30
#2014-08-08|1176.97
#2014-08-11|1190.26
#2014-08-12|1184.81
#2014-08-13|1190.92
#2014-08-14|1197.23
#2014-08-15|1197.55
#2014-08-18|1208.20
#2014-08-19|1210.80
#2014-08-20|1213.97
#2014-08-21|1218.52
#2014-08-22|1207.29
#2014-08-25|1223.57
#2014-08-26|1227.74
#2014-08-27|1225.89
#2014-08-28|1217.71
#2014-08-29|1221.50
#2014-09-01|1223.25
#2014-09-02|1223.63
#2014-09-03|1231.44
#2014-09-04|1236.82
#2014-09-05|1229.65
#2014-09-08|1223.37
#2014-09-09|1219.16
#2014-09-10|1217.90
#2014-09-11|1219.96
#2014-09-12|1211.84
#2014-09-15|1223.57
#2014-09-16|1219.65
#2014-09-17|1214.10
#2014-09-18|1217.18
#2014-09-19|1210.37
#2014-09-22|1207.50
#2014-09-23|1198.99
#2014-09-24|1202.26
#2014-09-25|1182.02
#2014-09-26|1180.02
#2014-09-29|1174.89
#2014-09-30|1183.06
#2014-10-01|1162.08
#2014-10-02|1145.96
#2014-10-03|1141.03
#2014-10-06|1150.67
#2014-10-07|1139.30
#2014-10-08|1143.58
#2014-10-09|1147.24
#2014-10-10|1130.98
#2014-10-13|1131.67
#2014-10-14|1131.03
#2014-10-15|1114.25
#2014-10-16|1108.61
#2014-10-17|1131.30
#2014-10-20|1135.14
#2014-10-21|1152.73
#2014-10-22|1146.48
#2014-10-23|1142.96
#2014-10-24|1137.93
#2014-10-27|1144.97
#2014-10-28|1164.32
#2014-10-29|1172.68
#2014-10-30|1164.29
#2014-10-31|1171.96
#2014-11-03|1162.40
#2014-11-04|1162.91
#2014-11-05|1173.33
#2014-11-06|1174.17
#2014-11-07|1163.15
#2014-11-10|1179.54
#2014-11-11|1185.84
#2014-11-12|1181.58
#2014-11-13|1191.10
#2014-11-14|1187.06
#2014-11-17|1189.00
#2014-11-18|1200.70
#2014-11-19|1205.66
#2014-11-20|1209.72
#2014-11-21|1221.11
#2014-11-24|1224.31
#2014-11-25|1226.55
#2014-11-26|1228.02
#2014-11-27|1239.34
#2014-11-28|1250.22
#2014-12-01|1244.95
#2014-12-02|1237.57
#2014-12-03|1225.76
#2014-12-04|1226.94
#2014-12-05|1239.48
#2014-12-08|1230.12
#2014-12-09|1217.08
#2014-12-10|1220.03
#2014-12-11|1213.71
#2014-12-12|1189.14
#2014-12-15|1167.44
#2014-12-16|1183.14
#2014-12-17|1167.36
#2014-12-18|1195.46
#2014-12-19|1197.87
#2014-12-22|1202.76
#2014-12-23|1203.97
#2014-12-24|1201.35
#2014-12-25|1201.35
#2014-12-26|1199.50
#2014-12-29|1205.92
#2014-12-30|1183.85
#2014-12-31|1188.45
#2015-01-01|1188.45
#2015-01-02|1169.18
#2015-01-05|1136.94
#2015-01-06|1129.30
#2015-01-07|1135.51
#2015-01-08|1177.51
#2015-01-09|1162.21
#2015-01-12|1179.93
#2015-01-13|1190.60
#2015-01-14|1181.52
#2015-01-15|1192.13
#2015-01-16|1201.81
#2015-01-19|1220.02
#2015-01-20|1214.94
#2015-01-21|1225.79
#2015-01-22|1220.97
#2015-01-23|1244.59
#2015-01-26|1255.54
#2015-01-27|1265.18
#2015-01-28|1264.76
#2015-01-29|1277.85
#2015-01-30|1266.56
#2015-02-02|1270.24
#2015-02-03|1278.43
#2015-02-04|1280.26
#2015-02-05|1279.66
#2015-02-06|1259.52
#2015-02-09|1247.24
#2015-02-10|1254.55
#2015-02-11|1259.16
#2015-02-12|1260.79
#2015-02-13|1256.86
#2015-02-16|1246.31
#2015-02-17|1261.27
#2015-02-18|1252.55
#2015-02-19|1273.49
#2015-02-20|1269.93
#2015-02-23|1288.02
#2015-02-24|1295.72
#2015-02-25|1290.80
#2015-02-26|1304.01
#2015-02-27|1308.55
#2015-03-02|1307.38
#2015-03-03|1298.78
#2015-03-04|1295.51
#2015-03-05|1307.89
#2015-03-06|1285.29
#2015-03-09|1272.03
#2015-03-10|1241.96
#2015-03-11|1253.84
#2015-03-12|1253.61
#2015-03-13|1249.07
#2015-03-16|1265.74
#2015-03-17|1258.48
#2015-03-18|1265.52
#2015-03-19|1258.14
#2015-03-20|1277.56
#2015-03-23|1289.38
#2015-03-24|1282.46
#2015-03-25|1277.17
#2015-03-26|1268.92
#2015-03-27|1274.78
#2015-03-30|1283.19
#2015-03-31|1265.79
#2015-04-01|1274.53
#2015-04-02|1302.77
#2015-04-03|1315.35
#2015-04-06|1320.80
#2015-04-07|1318.12
#2015-04-08|1302.10
#2015-04-09|1304.61
#2015-04-10|1303.90
#2015-04-13|1300.51
#2015-04-14|1309.89
#2015-04-15|1306.91
#2015-04-16|1312.07
#2015-04-17|1303.32
#2015-04-20|1303.81
#2015-04-21|1307.70
#2015-04-22|1298.54
#2015-04-23|1307.31
#2015-04-24|1320.59
#2015-04-27|1336.27
#2015-04-28|1325.20
#2015-04-29|1302.31
#2015-04-30|1309.42
#2015-05-01|1311.21
#2015-05-04|1310.63
#2015-05-05|1290.93
#2015-05-06|1313.85
#2015-05-07|1304.21
#2015-05-08|1331.23
#2015-05-11|1315.96
#2015-05-12|1308.58
#2015-05-13|1313.24
#2015-05-14|1333.45
#2015-05-15|1336.85
#2015-05-18|1335.76
#2015-05-19|1337.17
#2015-05-20|1336.98
#2015-05-21|1338.24
#2015-05-22|1325.62
#2015-05-25|1319.36
#2015-05-26|1302.41
#2015-05-27|1314.74
#2015-05-28|1320.81
#2015-05-29|1300.02
#2015-06-01|1296.82
#2015-06-02|1308.33
#2015-06-03|1327.45
#2015-06-04|1316.57
#2015-06-05|1280.46
#2015-06-08|1291.16
#2015-06-09|1293.21
#2015-06-10|1313.58
#2015-06-11|1316.86
#2015-06-12|1303.67
#2015-06-15|1292.98
#2015-06-16|1300.79
#2015-06-17|1291.31
#2015-06-18|1308.09
#2015-06-19|1305.81
#2015-06-22|1338.21
#2015-06-23|1329.82
#2015-06-24|1334.33
#2015-06-25|1331.08
#2015-06-26|1325.76
#2015-06-29|1292.79
#2015-06-30|1274.08
#2015-07-01|1295.97
#2015-07-02|1288.32
#2015-07-03|1276.38
#2015-07-06|1261.11
#2015-07-07|1237.48
#2015-07-08|1260.68
#2015-07-09|1285.89
#2015-07-10|1332.75
#2015-07-13|1331.15
#2015-07-14|1337.47
#2015-07-15|1336.94
#2015-07-16|1347.99
#2015-07-17|1343.04
#2015-07-20|1351.80
#2015-07-21|1346.08
#2015-07-22|1339.74
#2015-07-23|1341.99
#2015-07-24|1328.64
#2015-07-27|1309.40
#2015-07-28|1315.14
#2015-07-29|1324.52
#2015-07-30|1289.34
#2015-07-31|1304.27
#2015-08-03|1324.74
#2015-08-04|1317.50
#2015-08-05|1324.15
#2015-08-06|1328.80
#2015-08-07|1316.84
#2015-08-10|1327.35
#2015-08-11|1314.53
#2015-08-12|1293.21
#2015-08-13|1301.01
#2015-08-14|1289.71
#2015-08-17|1280.54
#2015-08-18|1279.93
#2015-08-19|1263.79
#2015-08-20|1248.90
#2015-08-21|1221.86
#2015-08-24|1185.62
#2015-08-25|1208.07
#2015-08-26|1193.74
#2015-08-27|1200.72
#2015-08-28|1205.82
#2015-08-31|1206.15
#2015-09-01|1182.67
#2015-09-02|1186.00
#2015-09-03|1190.73
#2015-09-04|1166.85
#2015-09-07|1174.72
#2015-09-08|1178.34
#2015-09-09|1198.32
#2015-09-10|1184.56
#2015-09-11|1178.40
#2015-09-14|1174.41
#2015-09-15|1180.27
#2015-09-16|1230.39
#2015-09-17|1243.59
#2015-09-18|1228.25
#2015-09-21|1221.12
#2015-09-22|1183.55
#2015-09-23|1195.35
#2015-09-24|1182.24
#2015-09-25|1199.87
#2015-09-28|1191.56
#2015-09-29|1169.25
#2015-09-30|1191.67
#2015-10-01|1189.17
#2015-10-02|1210.01
#2015-10-05|1239.67
#2015-10-06|1245.36
#2015-10-07|1235.82
#2015-10-08|1235.10
#2015-10-09|1250.32
#2015-10-12|1257.35
#2015-10-13|1267.19
#2015-10-14|1275.89
#2015-10-15|1286.48
#2015-10-16|1284.34
#2015-10-19|1292.44
#2015-10-20|1295.17
#2015-10-21|1293.61
#2015-10-22|1309.23
#2015-10-23|1321.40
#2015-10-26|1318.07
#2015-10-27|1312.77
#2015-10-28|1332.93
#2015-10-29|1324.84
#2015-10-30|1338.53
#2015-11-02|1332.79
#2015-11-03|1326.95
#2015-11-04|1323.24
#2015-11-05|1336.21
#2015-11-06|1324.73
#2015-11-09|1311.06
#2015-11-10|1310.68
#2015-11-11|1337.65
#2015-11-12|1336.87
#2015-11-13|1324.48
#2015-11-16|1335.77
#2015-11-17|1364.22
#2015-11-18|1357.19
#2015-11-19|1366.50
#2015-11-20|1369.51
#2015-11-23|1365.15
#2015-11-24|1364.14
#2015-11-25|1381.84
#2015-11-26|1390.76
#2015-11-27|1384.39
#2015-11-30|1381.06
#2015-12-01|1379.04
#2015-12-02|1382.62
#2015-12-03|1364.72
#2015-12-04|1363.61
#2015-12-07|1383.89
#2015-12-08|1372.02
#2015-12-09|1371.93
#2015-12-10|1363.01
#2015-12-11|1339.10
#2015-12-14|1322.53
#2015-12-15|1334.68
#2015-12-16|1345.16
#2015-12-17|1357.11
#2015-12-18|1339.76
#2015-12-21|1329.65
#2015-12-22|1331.58
#2015-12-23|1349.37
#2015-12-24|1360.34
#2015-12-25|1360.34
#2015-12-28|1356.06
#2015-12-29|1372.56
#2015-12-30|1367.13
#2015-12-31|1345.20
#2016-01-01|1345.20
#2016-01-04|1313.00
#2016-01-05|1314.51
#2016-01-06|1304.40
#2016-01-07|1292.07
#2016-01-08|1279.88
#2016-01-11|1282.57
#2016-01-12|1286.18
#2016-01-13|1294.90
#2016-01-14|1261.28
#2016-01-15|1268.25
#2016-01-18|1261.60
#2016-01-19|1288.73
#2016-01-20|1248.06
#2016-01-21|1260.69
#2016-01-22|1296.78
#2016-01-25|1307.75
#2016-01-26|1315.06
#2016-01-27|1330.70
#2016-01-28|1324.21
#2016-01-29|1353.76
#2016-02-01|1367.04
#2016-02-02|1361.04
#2016-02-03|1352.31
#2016-02-04|1341.40
#2016-02-05|1310.38
#2016-02-08|1276.91
#2016-02-09|1290.60
#2016-02-10|1278.99
#2016-02-11|1253.99
#2016-02-12|1258.02
#2016-02-15|1278.76
#2016-02-16|1271.91
#2016-02-17|1291.36
#2016-02-18|1283.50
#2016-02-19|1281.23
#2016-02-22|1288.32
#2016-02-23|1296.80
#2016-02-24|1276.14
#2016-02-25|1278.89
#2016-02-26|1265.30
#2016-02-29|1269.33
#2016-03-01|1284.48
#2016-03-02|1269.41
#2016-03-03|1272.78
#2016-03-04|1302.80
#2016-03-07|1296.59
#2016-03-08|1295.05
#2016-03-09|1304.14
#2016-03-10|1300.02
#2016-03-11|1325.96
#2016-03-14|1324.21
#2016-03-15|1319.86
#2016-03-16|1306.06
#2016-03-17|1332.44
#2016-03-18|1351.63
#2016-03-21|1348.08
#2016-03-22|1348.48
#2016-03-23|1358.33
#2016-03-24|1336.41
#2016-03-25|1336.41
#2016-03-28|1342.58
#2016-03-29|1351.37
#2016-03-30|1389.99
#2016-03-31|1373.10
#2016-04-01|1355.93
#2016-04-04|1375.05
#2016-04-05|1362.09
#2016-04-06|1361.09
#2016-04-07|1350.74
#2016-04-08|1353.68
#2016-04-11|1350.72
#2016-04-12|1343.96
#2016-04-13|1354.96
#2016-04-14|1367.17
#2016-04-15|1379.85
#2016-04-18|1388.63
#2016-04-19|1429.02
#2016-04-20|1429.35
#2016-04-21|1399.75
#2016-04-22|1379.87
#2016-04-25|1389.66
#2016-04-26|1386.04
#2016-04-27|1387.08
#2016-04-28|1380.08
#2016-04-29|1375.68
#2016-05-02|1392.44
#2016-05-03|1380.26
#2016-05-04|1364.65
#2016-05-05|1374.78
#2016-05-06|1382.45
#2016-05-09|1399.37
#2016-05-10|1406.45
#2016-05-11|1401.37
#2016-05-12|1392.97
#2016-05-13|1385.51
#2016-05-16|1386.18
#2016-05-17|1374.26
#2016-05-18|1364.67
#2016-05-19|1342.74
#2016-05-20|1359.10
#2016-05-23|1351.20
#2016-05-24|1378.80
#2016-05-25|1392.07
#2016-05-26|1405.57
#2016-05-27|1398.11
#2016-05-30|1406.05
#2016-05-31|1398.01
#2016-06-01|1406.64
#2016-06-02|1405.34
#2016-06-03|1419.70
#2016-06-06|1431.91
#2016-06-07|1440.79
#2016-06-08|1436.84
#2016-06-09|1418.64
#2016-06-10|1387.91
#2016-06-13|1363.73
#2016-06-14|1340.12
#2016-06-15|1358.33
#2016-06-16|1345.09
#2016-06-17|1348.63
#2016-06-20|1397.35
#2016-06-21|1401.88
#2016-06-22|1405.31
#2016-06-23|1421.47
#2016-06-24|1350.32
#2016-06-27|1316.68
#2016-06-28|1336.00
#2016-06-29|1379.58
#2016-06-30|1415.28
#2016-07-01|1430.70
#2016-07-04|1421.27
#2016-07-05|1407.46
#2016-07-06|1388.88
#2016-07-07|1401.41
#2016-07-08|1400.23
#2016-07-11|1406.06
#2016-07-12|1411.34
#2016-07-13|1412.14
#2016-07-14|1410.82
#2016-07-15|1401.45
#2016-07-18|1397.81
#2016-07-19|1388.25
#2016-07-20|1391.84
#2016-07-21|1393.09
#2016-07-22|1396.44
#2016-07-25|1399.28
#2016-07-26|1407.21
#2016-07-27|1390.58
#2016-07-28|1398.19
#2016-07-29|1442.86
#2016-08-01|1422.86
#2016-08-02|1413.73
#2016-08-03|1405.65
#2016-08-04|1407.85
#2016-08-05|1411.80
#2016-08-08|1397.69
#2016-08-09|1409.15
#2016-08-10|1412.53
#2016-08-11|1433.34
#2016-08-12|1438.45
#2016-08-15|1443.22
#2016-08-16|1436.09
#2016-08-17|1433.56
#2016-08-18|1439.75
#2016-08-19|1441.81
#2016-08-22|1435.75
#2016-08-23|1442.08
#2016-08-24|1425.86
#2016-08-25|1428.70
#2016-08-26|1435.86
#2016-08-29|1424.15
#2016-08-30|1427.19
#2016-08-31|1408.83
#2016-09-01|1416.64
#2016-09-02|1444.97
#2016-09-05|1442.25
#2016-09-06|1449.07
#2016-09-07|1456.12
#2016-09-08|1440.63
#2016-09-09|1406.82
#2016-09-12|1399.60
#2016-09-13|1388.31
#2016-09-14|1385.57
#2016-09-15|1398.30
#2016-09-16|1381.81
#2016-09-19|1400.33
#2016-09-20|1406.81
#2016-09-21|1405.33
#2016-09-22|1446.18
#2016-09-23|1440.45
#2016-09-26|1441.01
#2016-09-27|1440.96
#2016-09-28|1448.26
#2016-09-29|1437.19
#2016-09-30|1441.98
#2016-10-03|1442.71
#2016-10-04|1440.79
#2016-10-05|1431.12
#2016-10-06|1413.56
#2016-10-07|1396.56
#2016-10-10|1400.54
#2016-10-11|1390.07
#2016-10-12|1366.82
#2016-10-13|1365.78
#2016-10-14|1379.32
#2016-10-17|1371.63
#2016-10-18|1373.55
#2016-10-19|1378.49
#2016-10-20|1378.59
#2016-10-21|1371.50
#2016-10-24|1359.66
#2016-10-25|1350.67
#2016-10-26|1342.27
#2016-10-27|1352.44
#2016-10-28|1346.84
#2016-10-31|1341.47
#2016-11-01|1341.67
#2016-11-02|1347.79
#2016-11-03|1332.61
#2016-11-04|1328.14
#2016-11-07|1324.56
#2016-11-08|1327.38
#2016-11-09|1301.22
#2016-11-10|1249.87
#2016-11-11|1249.44
#2016-11-14|1223.21
#2016-11-15|1239.85
#2016-11-16|1234.37
#2016-11-17|1240.77
#2016-11-18|1235.19
#2016-11-21|1238.69
#2016-11-22|1233.61
#2016-11-23|1221.06
#2016-11-24|1224.59
#2016-11-25|1245.93
#2016-11-28|1237.70
#2016-11-29|1243.45
#2016-11-30|1241.21
#2016-12-01|1214.10
#2016-12-02|1221.75
#2016-12-05|1228.85
#2016-12-06|1236.10
#2016-12-07|1241.83
#2016-12-08|1236.04
#2016-12-09|1252.49
#2016-12-12|1260.64
#2016-12-13|1277.61
#2016-12-14|1271.17
#2016-12-15|1241.33
#2016-12-16|1244.14
#2016-12-19|1250.44
#2016-12-20|1237.04
#2016-12-21|1236.27
#2016-12-22|1240.21
#2016-12-23|1238.93
#2016-12-26|1238.93
#2016-12-27|1244.55
#2016-12-28|1235.10
#2016-12-29|1251.22
#2016-12-30|1263.47
#2017-01-02|1265.79
#2017-01-03|1245.40
#2017-01-04|1263.07
#2017-01-05|1283.76
#2017-01-06|1279.97
#2017-01-09|1283.85
#2017-01-10|1284.34
#2017-01-11|1264.98
#2017-01-12|1284.25
#2017-01-13|1285.21
#2017-01-16|1280.31
#2017-01-17|1282.22
#2017-01-18|1289.28
#2017-01-19|1282.17
#2017-01-20|1284.78
#2017-01-23|1290.92
#2017-01-24|1290.42
#2017-01-25|1287.82
#2017-01-26|1282.52
#2017-01-27|1282.90
#2017-01-30|1271.98
#2017-01-31|1278.62
#2017-02-01|1275.45
#2017-02-02|1285.34
#2017-02-03|1296.93
#2017-02-06|1288.61
#2017-02-07|1292.25
#2017-02-08|1308.57
#2017-02-09|1298.62
#2017-02-10|1292.10
#2017-02-13|1300.87
#2017-02-14|1284.22
#2017-02-15|1294.34
#2017-02-16|1303.45
#2017-02-17|1321.62
#2017-02-20|1319.33
#2017-02-21|1318.19
#2017-02-22|1332.01
#2017-02-23|1340.97
#2017-02-24|1332.12
#2017-02-27|1340.67
#2017-02-28|1339.18
#2017-03-01|1339.61
#2017-03-02|1335.68
#2017-03-03|1337.43
#2017-03-06|1340.81
#2017-03-07|1328.07
#2017-03-08|1325.93
#2017-03-09|1336.96
#2017-03-10|1350.49
#2017-03-13|1354.20
#2017-03-14|1350.61
#2017-03-15|1349.20
#2017-03-16|1367.75
#2017-03-17|1382.32
#2017-03-20|1390.60
#2017-03-21|1393.71
#2017-03-22|1390.05
#2017-03-23|1382.38
#2017-03-24|1378.70
#2017-03-27|1394.59
#2017-03-28|1389.00
#2017-03-29|1376.76
#2017-03-30|1376.60
#2017-03-31|1379.36
#2017-04-03|1374.40
#2017-04-04|1378.36
#2017-04-05|1378.37
#2017-04-06|1381.21
#2017-04-07|1379.64
#2017-04-10|1383.18
#2017-04-11|1388.50
#2017-04-12|1396.14
#2017-04-13|1399.46
#2017-04-14|1399.46
#2017-04-17|1404.53
#2017-04-18|1400.69
#2017-04-19|1403.07
#2017-04-20|1414.72
#2017-04-21|1392.99
#2017-04-24|1439.24
#2017-04-25|1442.66
#2017-04-26|1437.90
#2017-04-27|1440.75
#2017-04-28|1440.15
#2017-05-01|1443.86
#2017-05-02|1458.00
#2017-05-03|1455.36
#2017-05-04|1489.68
#2017-05-05|1510.63
#2017-05-08|1502.15
#2017-05-09|1512.36
#2017-05-10|1508.52
#2017-05-11|1512.57
#2017-05-12|1526.35
#2017-05-15|1528.74
#2017-05-16|1553.63
#2017-05-17|1547.15
#2017-05-18|1521.07
#2017-05-19|1544.28
#2017-05-22|1558.75
#2017-05-23|1564.76
#2017-05-24|1558.81
#2017-05-25|1566.86
#2017-05-26|1558.91
#2017-05-29|1556.31
#2017-05-30|1554.09
#2017-05-31|1566.84
#2017-06-01|1577.49
#2017-06-02|1591.89
#2017-06-05|1585.08
#2017-06-06|1587.25
#2017-06-07|1588.96
#2017-06-08|1567.17
#2017-06-09|1563.27
#2017-06-12|1553.68
#2017-06-13|1558.03
#2017-06-14|1571.14
#2017-06-15|1551.28
#2017-06-16|1574.78
#2017-06-19|1579.76
#2017-06-20|1583.81
#2017-06-21|1578.90
#2017-06-22|1572.43
#2017-06-23|1565.70
#2017-06-26|1590.46
#2017-06-27|1580.77
#2017-06-28|1581.17
#2017-06-29|1563.53
#2017-06-30|1558.10
#2017-07-03|1564.63
#2017-07-04|1554.50
#2017-07-05|1555.90
#2017-07-06|1548.48
#2017-07-07|1545.61
#2017-07-10|1553.66
#2017-07-11|1540.06
#2017-07-12|1561.65
#2017-07-13|1566.25
#2017-07-14|1576.80
#2017-07-17|1581.05
#2017-07-18|1588.98
#2017-07-19|1591.21
#2017-07-20|1605.08
#2017-07-21|1590.68
#2017-07-24|1575.47
#2017-07-25|1583.37
#2017-07-26|1591.18
#2017-07-27|1604.82
#2017-07-28|1597.48
#2017-07-31|1599.78
#2017-08-01|1597.42
#2017-08-02|1607.88
#2017-08-03|1624.20
#2017-08-04|1641.49
#2017-08-07|1648.16
#2017-08-08|1638.88
#2017-08-09|1621.80
#2017-08-10|1614.34
#2017-08-11|1603.93
#2017-08-14|1623.95
#2017-08-15|1626.74
#2017-08-16|1631.58
#2017-08-17|1630.29
#2017-08-18|1617.34
#2017-08-21|1627.54
#2017-08-22|1628.19
#2017-08-23|1632.24
#2017-08-24|1629.15
#2017-08-25|1637.88
#2017-08-28|1639.86
#2017-08-29|1641.96
#2017-08-30|1637.14
#2017-08-31|1633.67
#2017-09-01|1628.37
#2017-09-04|1622.89
#2017-09-05|1634.09
#2017-09-06|1647.04
#2017-09-07|1655.69
#2017-09-08|1672.10
#2017-09-11|1682.79
#2017-09-12|1669.73
#2017-09-13|1667.17
#2017-09-14|1658.06
#2017-09-15|1656.00
#2017-09-18|1653.21
#2017-09-19|1643.60
#2017-09-20|1632.11
#2017-09-21|1619.23
#2017-09-22|1624.82
#2017-09-25|1620.77
#2017-09-26|1612.98
#2017-09-27|1604.33
#2017-09-28|1620.08
#2017-09-29|1633.28
#2017-10-02|1629.47
#2017-10-03|1637.11
#2017-10-04|1653.53
#2017-10-05|1661.54
#2017-10-06|1657.87
#2017-10-09|1669.92
#2017-10-10|1681.49
#2017-10-11|1688.27
#2017-10-12|1689.63
#2017-10-13|1695.27
#2017-10-16|1694.93
#2017-10-17|1696.45
#2017-10-18|1709.62
#2017-10-19|1716.63
#2017-10-20|1710.34
#2017-10-23|1706.69
#2017-10-24|1694.31
#2017-10-25|1668.67
#2017-10-26|1659.17
#2017-10-27|1658.21
#2017-10-30|1665.13
#2017-10-31|1682.87
#2017-11-01|1681.42
#2017-11-02|1675.51
#2017-11-03|1683.69
#2017-11-06|1677.20
#2017-11-07|1653.12
#2017-11-08|1653.77
#2017-11-09|1655.33
#2017-11-10|1647.29
#2017-11-13|1648.21
#2017-11-14|1650.40
#2017-11-15|1643.74
#2017-11-16|1656.32
#2017-11-17|1654.43
#2017-11-20|1656.24
#2017-11-21|1658.67
#2017-11-22|1666.37
#2017-11-23|1683.08
#2017-11-24|1699.81
#2017-11-27|1691.53
#2017-11-28|1699.16
#2017-11-29|1689.51
#2017-11-30|1693.05
#2017-12-01|1670.53
#2017-12-04|1679.75
#2017-12-05|1682.42
#2017-12-06|1678.90
#2017-12-07|1672.42
#2017-12-08|1662.86
#2017-12-11|1665.71
#2017-12-12|1665.55
#2017-12-13|1659.76
#2017-12-14|1657.72
#2017-12-15|1661.68
#2017-12-18|1687.52
#2017-12-19|1680.18
#2017-12-20|1676.99
#2017-12-21|1677.53
#2017-12-22|1673.24
#2017-12-25|1673.24
#2017-12-26|1677.62
#2017-12-27|1686.71
#2017-12-28|1682.92
#2017-12-29|1690.55
#2018-01-01|1690.55
#2018-01-02|1685.66
#2018-01-03|1690.89
#2018-01-04|1707.97
#2018-01-05|1722.33
#2018-01-08|1706.27
#2018-01-09|1709.50
#2018-01-10|1691.32
#2018-01-11|1697.75
#2018-01-12|1711.53
#2018-01-15|1730.74
#2018-01-16|1716.46
#2018-01-17|1720.05
#2018-01-18|1720.34
#2018-01-19|1725.44
#2018-01-22|1727.42
#2018-01-23|1735.08
#2018-01-24|1727.31
#2018-01-25|1733.31
#2018-01-26|1741.13
#2018-01-29|1712.32
#2018-01-30|1718.96
#2018-01-31|1727.92
#2018-02-01|1735.89
#2018-02-02|1708.11
#2018-02-05|1675.93
#2018-02-06|1626.51
#2018-02-07|1650.01
#2018-02-08|1612.70
#2018-02-09|1591.76
#2018-02-12|1602.29
#2018-02-13|1606.02
#2018-02-14|1622.24
#2018-02-15|1631.18
#2018-02-16|1660.58
#2018-02-19|1643.92
#2018-02-20|1630.10
#2018-02-21|1629.72
#2018-02-22|1632.02
#2018-02-23|1642.45
#2018-02-26|1664.68
#2018-02-27|1646.29
#2018-02-28|1634.69
#2018-03-01|1636.99
#2018-03-02|1633.11
#2018-03-05|1654.45
#2018-03-06|1666.39
#2018-03-07|1672.05
#2018-03-08|1700.69
#2018-03-09|1704.42
#2018-03-12|1715.23
#2018-03-13|1706.84
#2018-03-14|1690.27
#2018-03-15|1692.87
#2018-03-16|1678.69
#2018-03-19|1671.83
#2018-03-20|1673.95
#2018-03-21|1655.38
#2018-03-22|1648.46
#2018-03-23|1635.22
#2018-03-26|1635.75
#2018-03-27|1640.53
#2018-03-28|1663.63
#2018-03-29|1665.23
#2018-03-30|1665.23
#2018-04-02|1666.72
#2018-04-03|1645.68
#2018-04-04|1655.13
#2018-04-05|1679.78
#2018-04-06|1676.57
#2018-04-09|1681.98
#2018-04-10|1679.37
#2018-04-11|1664.94
#2018-04-12|1650.60
#2018-04-13|1649.52
#2018-04-16|1655.18
#2018-04-17|1669.29
#2018-04-18|1677.54
#2018-04-19|1665.05
#2018-04-20|1654.80
#2018-04-23|1630.21
#2018-04-24|1624.82
#2018-04-25|1623.00
#2018-04-26|1630.11
#2018-04-27|1621.72
#2018-04-30|1621.19
#2018-05-01|1608.97
#2018-05-02|1584.29
#2018-05-03|1587.83
#2018-05-04|1596.68
#2018-05-07|1599.97
#2018-05-08|1601.30
#2018-05-09|1597.43
#2018-05-10|1584.21
#2018-05-11|1588.60
#2018-05-14|1596.75
#2018-05-15|1575.35
#2018-05-16|1568.05
#2018-05-17|1575.73
#2018-05-18|1568.21
#2018-05-21|1576.86
#2018-05-22|1579.03
#2018-05-23|1572.62
#2018-05-24|1591.52
#2018-05-25|1593.26
#2018-05-28|1596.64
#2018-05-29|1567.63
#2018-05-30|1574.48
#2018-05-31|1569.25
#2018-06-01|1568.71
#2018-06-04|1592.32
#2018-06-05|1581.00
#2018-06-06|1575.13
#2018-06-07|1571.80
#2018-06-08|1572.63
#2018-06-11|1598.97
#2018-06-12|1612.41
#2018-06-13|1617.28
#2018-06-14|1601.50
#2018-06-15|1607.25
#2018-06-18|1581.23
#2018-06-19|1568.58
#2018-06-20|1567.50
#2018-06-21|1569.78
#2018-06-22|1593.81
#2018-06-25|1575.68
#2018-06-26|1571.02
#2018-06-27|1574.30
#2018-06-28|1573.82
#2018-06-29|1595.33
#2018-07-02|1588.16
#2018-07-03|1606.28
#2018-07-04|1610.68
#2018-07-05|1621.20
#2018-07-06|1645.97
#2018-07-09|1637.98
#2018-07-10|1631.06
#2018-07-11|1624.67
#2018-07-12|1635.41
#2018-07-13|1638.06
#2018-07-16|1642.30
#2018-07-17|1636.83
#2018-07-18|1637.46
#2018-07-19|1637.69
#2018-07-20|1663.48
#2018-07-23|1653.96
#2018-07-24|1652.23
#2018-07-25|1658.00
#2018-07-26|1629.02
#2018-07-27|1639.38
#2018-07-30|1620.50
#2018-07-31|1619.42
#2018-08-01|1623.84
#2018-08-02|1615.87
#2018-08-03|1626.27
#2018-08-06|1620.67
#2018-08-07|1623.02
#2018-08-08|1619.21
#2018-08-09|1617.59
#2018-08-10|1578.03
#2018-08-13|1575.56
#2018-08-14|1583.79
#2018-08-15|1567.63
#2018-08-16|1590.68
#2018-08-17|1594.19
#2018-08-20|1601.37
#2018-08-21|1613.42
#2018-08-22|1610.22
#2018-08-23|1604.46
#2018-08-24|1609.30
#2018-08-27|1616.67
#2018-08-28|1619.02
#2018-08-29|1617.62
#2018-08-30|1594.98
#2018-08-31|1576.94
#2018-09-03|1574.58
#2018-09-04|1556.73
#2018-09-05|1536.54
#2018-09-06|1527.10
#2018-09-07|1523.26
#2018-09-10|1525.16
#2018-09-11|1510.29
#2018-09-12|1513.14
#2018-09-13|1524.62
#2018-09-14|1529.64
#2018-09-17|1527.39
#2018-09-18|1534.41
#2018-09-19|1518.99
#2018-09-20|1546.95
#2018-09-21|1557.29
#2018-09-24|1544.59
#2018-09-25|1545.10
#2018-09-26|1547.11
#2018-09-27|1537.17
#2018-09-28|1520.25
#2018-10-01|1524.85
#2018-10-02|1510.17
#2018-10-03|1528.51
#2018-10-04|1497.96
#2018-10-05|1488.40
#2018-10-08|1477.11
#2018-10-09|1478.59
#2018-10-10|1463.07
#2018-10-11|1441.35
#2018-10-12|1443.25
#2018-10-15|1444.43
#2018-10-16|1467.80
#2018-10-17|1433.59
#2018-10-18|1436.62
#2018-10-19|1448.45
#2018-10-22|1443.81
#2018-10-23|1416.46
#2018-10-24|1421.06
#2018-10-25|1373.31
#2018-10-26|1370.91
#2018-10-29|1375.24
#2018-10-30|1366.35
#2018-10-31|1370.41
#2018-11-01|1396.74
#2018-11-02|1391.93
#2018-11-05|1399.42
#2018-11-06|1393.80
#2018-11-07|1415.85
#2018-11-08|1402.56
#2018-11-09|1410.19
#2018-11-12|1395.45
#2018-11-13|1406.58
#2018-11-14|1403.00
#2018-11-15|1409.47
#2018-11-16|1429.38
#2018-11-19|1431.09
#2018-11-20|1414.65
#2018-11-21|1421.82
#2018-11-22|1415.64
#2018-11-23|1417.89
#2018-11-26|1418.45
#2018-11-27|1421.90
#2018-11-28|1411.36
#2018-11-29|1423.94
#2018-11-30|1423.93
#2018-12-03|1414.17
#2018-12-04|1415.63
#2018-12-05|1404.46
#2018-12-06|1368.12
#2018-12-07|1376.04
#2018-12-10|1358.45
#2018-12-11|1366.60
#2018-12-12|1399.46
#2018-12-13|1395.34
#2018-12-14|1379.22
#2018-12-17|1366.50
#2018-12-18|1359.33
#2018-12-19|1374.92
#2018-12-20|1353.36
#2018-12-21|1342.96
#2018-12-24|1329.01
#2018-12-25|1329.01
#2018-12-26|1328.31
#2018-12-27|1305.37
#2018-12-28|1318.79
#2018-12-31|1329.09
#2019-01-01|1329.09
#2019-01-02|1311.92
#2019-01-03|1318.43
#2019-01-04|1353.03
#2019-01-07|1346.49
#2019-01-08|1356.34
#2019-01-09|1362.42
#2019-01-10|1372.13
#2019-01-11|1382.96
#2019-01-14|1369.13
#2019-01-15|1374.34
#2019-01-16|1349.44
#2019-01-17|1360.83
#2019-01-18|1380.38
#2019-01-21|1380.58
#2019-01-22|1377.76
#2019-01-23|1387.00
#2019-01-24|1391.52
#2019-01-25|1389.86
#2019-01-28|1380.70
#2019-01-29|1393.36
#2019-01-30|1404.89
#2019-01-31|1423.45
#2019-02-01|1432.58
#2019-02-04|1434.49
#2019-02-05|1455.28
#2019-02-06|1447.19
#2019-02-07|1428.57
#2019-02-08|1423.46
#2019-02-11|1429.80
#2019-02-12|1429.09
#2019-02-13|1452.96
#2019-02-14|1441.65
#2019-02-15|1456.86
#2019-02-18|1463.94
#2019-02-19|1459.96
#2019-02-20|1477.86
#2019-02-21|1483.41
#2019-02-22|1462.59
#2019-02-25|1462.45
#2019-02-26|1467.53
#2019-02-27|1457.27
#2019-02-28|1481.10
#2019-03-01|1519.81
#2019-03-04|1508.55
#2019-03-05|1513.39
#2019-03-06|1515.90
#2019-03-07|1507.76
#2019-03-08|1506.25
#2019-03-11|1506.05
#2019-03-12|1511.20
#2019-03-13|1515.76
#2019-03-14|1522.27
#2019-03-15|1539.93
#2019-03-18|1543.68
#2019-03-19|1556.43
#2019-03-20|1550.59
#2019-03-21|1561.64
#2019-03-22|1523.53
#2019-03-25|1522.92
#2019-03-26|1537.12
#2019-03-27|1533.45
#2019-03-28|1536.92
#2019-03-29|1552.04
#2019-04-01|1542.84
#2019-04-02|1548.11
#2019-04-03|1551.61
#2019-04-04|1553.90
#2019-04-05|1564.00
#2019-04-08|1570.59
#2019-04-09|1569.73
#2019-04-10|1577.29
#2019-04-11|1584.17
#2019-04-12|1591.31
#2019-04-15|1597.12
#2019-04-16|1589.63
#2019-04-17|1586.72
#2019-04-18|1588.87
#2019-04-19|1588.87
#2019-04-22|1590.49
#2019-04-23|1593.37
#2019-04-24|1588.80
#2019-04-25|1571.82
#2019-04-26|1581.03
#2019-04-29|1588.34
#2019-04-30|1601.11
#2019-05-01|1605.89
#2019-05-02|1591.38
#2019-05-03|1597.60
#2019-05-06|1595.47
#2019-05-07|1579.16
#2019-05-08|1588.10
#2019-05-09|1568.51
#2019-05-10|1573.57
#2019-05-13|1562.05
#2019-05-14|1573.94
#2019-05-15|1581.80
#2019-05-16|1598.81
#2019-05-17|1589.21
#2019-05-20|1571.45
#2019-05-21|1578.04
#2019-05-22|1580.78
#2019-05-23|1578.00
#2019-05-24|1591.93
#2019-05-27|1597.73
#2019-05-28|1592.73
#2019-05-29|1565.31
#2019-05-30|1581.41
#2019-05-31|1557.84
#2019-06-03|1580.95
#2019-06-04|1584.47
#2019-06-05|1596.14
#2019-06-06|1594.97
#2019-06-07|1623.36
#2019-06-10|1624.37
#2019-06-11|1625.38
#2019-06-12|1633.69
#2019-06-13|1622.58
#2019-06-14|1601.93
#2019-06-17|1605.50
#2019-06-18|1629.81
#2019-06-19|1638.25
#2019-06-20|1666.41
#2019-06-21|1673.80
#2019-06-24|1686.31
#2019-06-25|1676.40
#2019-06-26|1660.38
#2019-06-27|1646.22
#2019-06-28|1663.72
#2019-07-01|1658.78
#2019-07-02|1669.40
#2019-07-03|1705.22
#2019-07-04|1700.11
#2019-07-05|1679.15
#2019-07-08|1686.16
#2019-07-09|1679.98
#2019-07-10|1667.64
#2019-07-11|1663.53
#2019-07-12|1657.57
#2019-07-15|1657.74
#2019-07-16|1654.85
#2019-07-17|1655.56
#2019-07-18|1655.51
#2019-07-19|1686.23
#2019-07-22|1691.70
#2019-07-23|1696.92
#2019-07-24|1699.65
#2019-07-25|1737.01
#2019-07-26|1744.39
#2019-07-29|1737.05
#2019-07-30|1729.06
#2019-07-31|1730.99
#2019-08-01|1742.13
#2019-08-02|1704.24
#2019-08-05|1679.22
#2019-08-06|1669.25
#2019-08-07|1681.58
#2019-08-08|1709.08
#2019-08-09|1700.28
#2019-08-12|1697.14
#2019-08-13|1685.36
#2019-08-14|1665.29
#2019-08-15|1661.40
#2019-08-16|1684.55
#2019-08-19|1694.38
#2019-08-20|1680.41
#2019-08-21|1710.98
#2019-08-22|1693.68
#2019-08-23|1685.05
#2019-08-26|1688.67
#2019-08-27|1698.99
#2019-08-28|1688.35
#2019-08-29|1713.68
#2019-08-30|1711.91
#2019-09-02|1714.09
#2019-09-03|1714.58
#2019-09-04|1726.30
#2019-09-05|1718.46
#2019-09-06|1715.91
#2019-09-09|1703.25
#2019-09-10|1690.91
#2019-09-11|1697.07
#2019-09-12|1722.07
#2019-09-13|1706.60
#2019-09-16|1685.99
#2019-09-17|1711.06
#2019-09-18|1709.97
#2019-09-19|1696.50
#2019-09-20|1703.26
#2019-09-23|1697.12
#2019-09-24|1691.56
#2019-09-25|1673.92
#2019-09-26|1686.91
#2019-09-27|1689.26
#2019-09-30|1690.16
#2019-10-01|1665.74
#2019-10-02|1632.54
#2019-10-03|1651.53
#2019-10-04|1671.10
#2019-10-07|1691.90
#2019-10-08|1664.78
#2019-10-09|1677.30
#2019-10-10|1669.57
#2019-10-11|1679.46
#2019-10-14|1675.33
#2019-10-15|1687.13
#2019-10-16|1679.62
#2019-10-17|1677.56
#2019-10-18|1642.55
#2019-10-21|1642.21
#2019-10-22|1634.08
#2019-10-23|1623.46
#2019-10-24|1633.98
#2019-10-25|1568.84
#2019-10-28|1557.67
#2019-10-29|1559.59
#2019-10-30|1574.54
#2019-10-31|1574.91
#2019-11-01|1568.94
#2019-11-04|1560.99
#2019-11-05|1553.82
#2019-11-06|1569.71
#2019-11-07|1555.11
#2019-11-08|1559.80
#2019-11-11|1568.85
#2019-11-12|1567.96
#2019-11-13|1579.74
#2019-11-14|1574.23
#2019-11-15|1589.08
#2019-11-18|1597.69
#2019-11-19|1592.68
#2019-11-20|1575.17
#2019-11-21|1568.52
#2019-11-22|1568.75
#2019-11-25|1574.37
#2019-11-26|1579.60
#2019-11-27|1578.31
#2019-11-28|1579.21
#2019-11-29|1583.54
#2019-12-02|1569.33
#2019-12-03|1566.76
#2019-12-04|1572.17
#2019-12-05|1568.70
#2019-12-06|1583.99
#2019-12-09|1580.97
#2019-12-10|1574.51
#2019-12-11|1577.39
#2019-12-12|1563.45
#2019-12-13|1564.72
#2019-12-16|1578.83
#2019-12-17|1574.46
#2019-12-18|1580.77
#2019-12-19|1579.29
#2019-12-20|1599.38
#2019-12-23|1602.98
#2019-12-24|1601.22
#2019-12-25|1601.22
#2019-12-26|1602.45
#2019-12-27|1616.62
#2019-12-30|1609.24
#2019-12-31|1597.91
#2020-01-01|1597.91
#2020-01-02|1612.34
#2020-01-03|1612.02
#2020-01-06|1620.42
#2020-01-07|1605.66
#2020-01-08|1588.86
#2020-01-09|1588.87
#2020-01-10|1593.04
#2020-01-13|1592.43
#2020-01-14|1589.81
#2020-01-15|1604.08
#2020-01-16|1612.06
#2020-01-17|1619.48
#2020-01-20|1608.55
#2020-01-21|1600.96
#2020-01-22|1591.78
#2020-01-23|1580.71
#2020-01-24|1585.39
#2020-01-27|1546.04
#2020-01-28|1551.02
#2020-01-29|1551.65
#2020-01-30|1544.13
#2020-01-31|1548.01
#2020-02-03|1548.36
#2020-02-04|1561.45
#2020-02-05|1559.39
#2020-02-06|1564.42
#2020-02-07|1546.15
#2020-02-10|1537.00
#2020-02-11|1533.86
#2020-02-12|1544.65
#2020-02-13|1537.00
#2020-02-14|1540.65
#2020-02-17|1534.72
#2020-02-18|1540.79
#2020-02-19|1549.27
#2020-02-20|1536.73
#2020-02-21|1532.03
#2020-02-24|1479.20
#2020-02-25|1457.60
#2020-02-26|1454.51
#2020-02-27|1387.98
#2020-02-28|1326.29
#2020-03-02|1358.31
#2020-03-03|1363.80
#2020-03-04|1365.98
#2020-03-05|1366.44
#2020-03-06|1337.29
#2020-03-09|1262.60
#2020-03-10|1233.66
#2020-03-11|1230.48
#2020-03-12|1075.46
#2020-03-13|1103.55
#2020-03-16|1070.96
#2020-03-17|1078.55
#2020-03-18|1050.91
#2020-03-19|1086.96
#2020-03-20|1109.98
#2020-03-23|1076.94
#2020-03-24|1090.32
#2020-03-25|1124.49
#2020-03-26|1173.13
#2020-03-27|1120.57
#2020-03-30|1134.81
#2020-03-31|1156.95
#2020-04-01|1124.39
#2020-04-02|1110.67
#2020-04-03|1089.24
#2020-04-06|1127.80
#2020-04-07|1158.42
#2020-04-08|1145.24
#2020-04-09|1179.18
#2020-04-10|1179.18
#2020-04-13|1175.09
#2020-04-14|1196.37
#2020-04-15|1177.78
#2020-04-16|1182.40
#2020-04-17|1204.33
#2020-04-20|1207.03
#2020-04-21|1166.06
#2020-04-22|1155.88
#2020-04-23|1163.01
#2020-04-24|1149.51
#2020-04-27|1184.24
#2020-04-28|1193.54
#2020-04-29|1216.58
#2020-04-30|1214.78
#2020-05-01|1220.93
#2020-05-04|1158.62
#2020-05-05|1148.20
#2020-05-06|1145.97
#2020-05-07|1160.40
#2020-05-08|1187.13
#2020-05-11|1194.24
#2020-05-12|1187.81
#2020-05-13|1155.38
#2020-05-14|1116.50
#2020-05-15|1133.32
#2020-05-18|1184.64
#2020-05-19|1175.76
#2020-05-20|1190.44
#2020-05-21|1172.49
#2020-05-22|1165.02
#2020-05-25|1184.87
#2020-05-26|1217.69
#2020-05-27|1243.90
#2020-05-28|1273.30
#2020-05-29|1260.54
#2020-06-01|1283.19
#2020-06-02|1295.91
#2020-06-03|1334.96
#2020-06-04|1362.48
#2020-06-05|1380.87
#2020-06-08|1380.92
#2020-06-09|1372.58
#2020-06-10|1357.87
#2020-06-11|1303.93
#2020-06-12|1300.76
#2020-06-15|1291.33
#2020-06-16|1333.47
#2020-06-17|1330.67
#2020-06-18|1331.09
#2020-06-19|1340.25
#2020-06-22|1323.30
#2020-06-23|1354.67
#2020-06-24|1307.68
#2020-06-25|1302.45
#2020-06-26|1297.71
#2020-06-29|1294.22
#2020-06-30|1290.71
#2020-07-01|1287.22
#2020-07-02|1312.03
#2020-07-03|1305.49
#2020-07-06|1333.02
#2020-07-07|1324.96
#2020-07-08|1322.20
#2020-07-09|1302.23
#2020-07-10|1332.86
#2020-07-13|1344.49
#2020-07-14|1342.70
#2020-07-15|1366.23
#2020-07-16|1360.89
#2020-07-17|1349.32
#2020-07-20|1357.10
#2020-07-21|1384.98
#2020-07-22|1372.23
#2020-07-23|1388.51
#2020-07-24|1382.56
#2020-07-27|1384.04
#2020-07-28|1399.44
#2020-07-29|1421.77
#2020-07-30|1404.25
#2020-07-31|1383.09
#2020-08-03|1374.32
#2020-08-04|1375.96
#2020-08-05|1382.72
#2020-08-06|1355.35
#2020-08-07|1342.69
#2020-08-10|1348.09
#2020-08-11|1372.14
#2020-08-12|1388.99
#2020-08-13|1393.20
#2020-08-14|1379.22
#2020-08-17|1389.19
#2020-08-18|1394.43
#2020-08-19|1407.33
#2020-08-20|1380.05
#2020-08-21|1363.01
#2020-08-24|1393.47
#2020-08-25|1396.17
#2020-08-26|1410.24
#2020-08-27|1408.06
#2020-08-28|1405.94
#2020-08-31|1401.41
#2020-09-01|1389.38
#2020-09-02|1407.88
#2020-09-03|1418.60
#2020-09-04|1389.98
#2020-09-07|1402.13
#2020-09-08|1378.28
#2020-09-09|1398.75
#2020-09-10|1404.52
#2020-09-11|1394.15
#2020-09-14|1399.40
#2020-09-15|1401.23
#2020-09-16|1400.96
#2020-09-17|1400.59
#2020-09-18|1402.82
#2020-09-21|1345.14
#2020-09-22|1336.60
#2020-09-23|1329.59
#2020-09-24|1311.13
#2020-09-25|1305.50
#2020-09-28|1342.06
#2020-09-29|1341.43
#2020-09-30|1341.65
#2020-10-01|1339.35
#2020-10-02|1337.03
#2020-10-05|1356.41
#2020-10-06|1371.86
#2020-10-07|1382.38
#2020-10-08|1392.42
#2020-10-09|1406.76
#2020-10-12|1417.35
#2020-10-13|1393.52
#2020-10-14|1393.24
#2020-10-15|1353.41
#2020-10-16|1357.15
#2020-10-19|1367.83
#2020-10-20|1374.16
#2020-10-21|1347.81
#2020-10-22|1354.84
#2020-10-23|1378.82
#2020-10-26|1361.46
#2020-10-27|1341.14
#2020-10-28|1283.09
#2020-10-29|1273.18
#2020-10-30|1267.10
#2020-11-02|1274.52
#2020-11-03|1318.64
#2020-11-04|1334.73
#2020-11-05|1366.04
#2020-11-06|1366.97
#2020-11-09|1468.45
#2020-11-10|1522.23
#2020-11-11|1519.51
#2020-11-12|1510.36
#2020-11-13|1509.16
#2020-11-16|1546.83
#2020-11-17|1536.01
#2020-11-18|1535.77
#2020-11-19|1505.17
#2020-11-20|1490.36
#2020-11-23|1480.47
#2020-11-24|1505.61
#2020-11-25|1503.98
#2020-11-26|1508.75
#2020-11-27|1528.96
#2020-11-30|1525.14
#2020-12-01|1536.12
#2020-12-02|1534.11
#2020-12-03|1547.79
#2020-12-04|1559.66
#2020-12-07|1556.64
#2020-12-08|1554.21
#2020-12-09|1553.88
#2020-12-10|1574.21
#2020-12-11|1556.81
#2020-12-14|1567.82
#2020-12-15|1561.30
#2020-12-16|1573.44
#2020-12-17|1588.50
#2020-12-18|1583.27
#2020-12-21|1547.40
#2020-12-22|1561.00
#2020-12-23|1576.22
#2020-12-24|1573.57
#2020-12-25|1573.57
#2020-12-28|1586.08
#2020-12-29|1606.62
#2020-12-30|1604.10
#2020-12-31|1576.82
#2021-01-01|1576.82
#2021-01-04|1589.91
#2021-01-05|1578.81
#2021-01-06|1592.71
#2021-01-07|1587.91
#2021-01-08|1583.45
#2021-01-11|1551.36
#2021-01-12|1543.82
#2021-01-13|1549.60
#2021-01-14|1545.67
#2021-01-15|1538.57
#2021-01-18|1542.98
#2021-01-19|1551.49
#2021-01-20|1540.01
#2021-01-21|1537.45
#2021-01-22|1528.55
#2021-01-25|1504.28
#2021-01-26|1518.88
#2021-01-27|1501.48
#2021-01-28|1523.12
#2021-01-29|1499.81
#2021-02-01|1506.69
#2021-02-02|1528.74
#2021-02-03|1519.17
#2021-02-04|1523.23
#2021-02-05|1534.01
#2021-02-08|1521.85
#2021-02-09|1528.36
#2021-02-10|1516.57
#2021-02-11|1510.12
#2021-02-12|1505.87
#2021-02-15|1528.27
#2021-02-16|1517.82
#2021-02-17|1514.37
#2021-02-18|1514.50
#2021-02-19|1529.92
#2021-02-22|1525.19
#2021-02-23|1528.93
#2021-02-24|1526.47
#2021-02-25|1510.15
#2021-02-26|1450.26
#2021-03-01|1471.89
#2021-03-02|1461.98
#2021-03-03|1461.72
#2021-03-04|1489.82
#2021-03-05|1472.38
#2021-03-08|1484.01
#2021-03-09|1491.21
#2021-03-10|1515.72
#2021-03-11|1507.43
#2021-03-12|1511.11
#2021-03-15|1517.23
#2021-03-16|1514.55
#2021-03-17|1527.66
#2021-03-18|1521.04
#2021-03-19|1520.05
#2021-03-22|1514.69
#2021-03-23|1515.76
#2021-03-24|1496.14
#2021-03-25|1484.97
#2021-03-26|1497.65
#2021-03-29|1517.40
#2021-03-30|1515.81
#2021-03-31|1501.44
#2021-04-01|1507.50
#2021-04-02|1507.50
#2021-04-05|1512.37
#2021-04-06|1538.16
#2021-04-07|1546.29
#2021-04-08|1567.85
#2021-04-09|1566.72
#2021-04-12|1562.62
#2021-04-13|1558.59
#2021-04-14|1564.47
#2021-04-15|1590.78
#2021-04-16|1597.29
#2021-04-19|1614.79
#2021-04-20|1596.93
#2021-04-21|1624.10
#2021-04-22|1641.56
#2021-04-23|1632.79
#2021-04-26|1627.61
#2021-04-27|1621.05
#2021-04-28|1634.73
#2021-04-29|1652.46
#2021-04-30|1626.09
#2021-05-03|1644.97
#2021-05-04|1636.42
#2021-05-05|1641.49
#2021-05-06|1682.78
#2021-05-07|1689.00
#2021-05-10|1700.88
#2021-05-11|1670.21
#2021-05-12|1675.81
#2021-05-13|1682.62
#2021-05-14|1697.51
#2021-05-17|1704.44
#2021-05-18|1706.90
#2021-05-19|1699.97
#2021-05-20|1723.91
#2021-05-21|1731.37
#2021-05-24|1737.53
#2021-05-25|1736.07
#2021-05-26|1731.45
#2021-05-27|1716.88
#2021-05-28|1720.29
#2021-05-31|1715.64
#2021-06-01|1726.06
#2021-06-02|1731.41
#2021-06-03|1711.67
#2021-06-04|1720.17
#2021-06-07|1737.33
#2021-06-08|1745.64
#2021-06-09|1744.94
#2021-06-10|1739.53
#2021-06-11|1729.86
#2021-06-14|1728.23
#2021-06-15|1734.71
#2021-06-16|1743.29
#2021-06-17|1711.29
#2021-06-18|1675.83
#2021-06-21|1685.83
#2021-06-22|1694.07
#2021-06-23|1699.37
#2021-06-24|1715.64
#2021-06-25|1722.44
#2021-06-28|1719.88
#2021-06-29|1712.51
#2021-06-30|1697.24
#2021-07-01|1708.35
#2021-07-02|1696.36
#2021-07-05|1696.49
#2021-07-06|1684.96
#2021-07-07|1691.78
#2021-07-08|1669.44
#2021-07-09|1671.83
#2021-07-12|1680.16
#2021-07-13|1682.76
#2021-07-14|1676.62
#2021-07-15|1667.58
#2021-07-16|1672.19
#2021-07-19|1625.96
#2021-07-20|1629.55
#2021-07-21|1650.77
#2021-07-22|1650.02
#2021-07-23|1660.46
#2021-07-26|1661.29
#2021-07-27|1661.78
#2021-07-28|1663.77
#2021-07-29|1676.22
#2021-07-30|1653.44
#2021-08-02|1665.41
#2021-08-03|1653.06
#2021-08-04|1642.46
#2021-08-05|1641.82
#2021-08-06|1625.84
#2021-08-09|1617.90
#2021-08-10|1620.09
#2021-08-11|1620.53
#2021-08-12|1621.16
#2021-08-13|1639.58
#2021-08-16|1640.86
#2021-08-17|1627.58
#2021-08-18|1625.29
#2021-08-19|1588.38
#2021-08-20|1585.38
#2021-08-23|1605.77
#2021-08-24|1603.28
#2021-08-25|1594.90
#2021-08-26|1592.23
#2021-08-27|1600.30
#2021-08-30|1603.16
#2021-08-31|1605.03
#2021-09-01|1629.06
#2021-09-02|1617.43
#2021-09-03|1605.56
#2021-09-06|1609.64
#2021-09-07|1595.67
#2021-09-08|1582.59
#2021-09-09|1579.78
#2021-09-10|1574.73
#2021-09-13|1582.34
#2021-09-14|1575.59
#2021-09-15|1551.42
#2021-09-16|1550.83
#2021-09-17|1556.10
#2021-09-20|1551.20
#2021-09-21|1567.69
#2021-09-22|1577.48
#2021-09-23|1580.13
#2021-09-24|1561.34
#2021-09-27|1558.34
#2021-09-28|1537.84
#2021-09-29|1530.94
#2021-09-30|1524.29
#2021-10-01|1518.46
#2021-10-04|1520.18
#2021-10-05|1515.88
#2021-10-06|1502.72
#2021-10-07|1521.02
#2021-10-08|1513.95
#2021-10-11|1509.04
#2021-10-12|1507.53
#2021-10-13|1531.09
#2021-10-14|1544.73
#2021-10-15|1538.23
#2021-10-18|1532.16
#2021-10-19|1525.20
#2021-10-20|1548.19
#2021-10-21|1541.72
#2021-10-22|1548.05
#2021-10-25|1549.05
#2021-10-26|1556.98
#2021-10-27|1552.57
#2021-10-28|1610.55
#2021-10-29|1580.37
#2021-11-01|1583.11
#2021-11-02|1585.88
#2021-11-03|1591.56
#2021-11-04|1581.00
#2021-11-05|1587.61
#2021-11-08|1584.77
#2021-11-09|1591.79
#2021-11-10|1592.45
#2021-11-11|1589.14
#2021-11-12|1589.94
#2021-11-15|1593.56
#2021-11-16|1580.95
#2021-11-17|1568.14
#2021-11-18|1574.44
#2021-11-19|1565.46
#2021-11-22|1561.52
#2021-11-23|1548.48
#2021-11-24|1532.98
#2021-11-25|1563.11
#2021-11-26|1532.09
#2021-11-29|1523.05
#2021-11-30|1479.92
#2021-12-01|1496.15
#2021-12-02|1499.02
#2021-12-03|1492.14
#2021-12-06|1525.93
#2021-12-07|1537.32
#2021-12-08|1527.08
#2021-12-09|1527.48
#2021-12-10|1535.13
#2021-12-13|1527.36
#2021-12-14|1528.67
#2021-12-15|1525.39
#2021-12-16|1558.86
#2021-12-17|1556.83
#2021-12-20|1541.72
#2021-12-21|1548.60
#2021-12-22|1561.95
#2021-12-23|1569.52
#2021-12-24|1567.07
#2021-12-27|1572.70
#2021-12-28|1574.72
#2021-12-29|1584.50
#2021-12-30|1584.58
#2021-12-31|1584.04
#2022-01-03|1594.36
#2022-01-04|1625.02
#2022-01-05|1624.29
#2022-01-06|1582.44
#2022-01-07|1581.50
#2022-01-10|1584.51
#2022-01-11|1584.23
#2022-01-12|1589.81
#2022-01-13|1600.36
#2022-01-14|1602.51
#2022-01-17|1611.49
#2022-01-18|1581.88
#2022-01-19|1578.30
#2022-01-20|1582.26
#2022-01-21|1573.33
#2022-01-24|1526.76
#2022-01-25|1517.21
#2022-01-26|1523.76
#2022-01-27|1517.09
#2022-01-28|1488.36
#2022-01-31|1492.17
#2022-02-01|1511.19
#2022-02-02|1530.43
#2022-02-03|1510.49
#2022-02-04|1493.31
#2022-02-07|1500.93
#2022-02-08|1501.27
#2022-02-09|1502.42
#2022-02-10|1517.62
#2022-02-11|1509.33
#2022-02-14|1476.42
#2022-02-15|1503.99
#2022-02-16|1516.66
#2022-02-17|1520.61
#2022-02-18|1520.21
#2022-02-21|1488.55
#2022-02-22|1479.91
#2022-02-23|1494.20
#2022-02-24|1423.52
#2022-02-25|1504.60
#2022-02-28|1472.79
#2022-03-01|1431.15
#2022-03-02|1409.87
#2022-03-03|1388.16
#2022-03-04|1328.16
#2022-03-07|1288.99
#2022-03-08|1254.51
#2022-03-09|1354.28
#2022-03-10|1326.24
#2022-03-11|1327.78
#2022-03-14|1349.48
#2022-03-15|1344.69
#2022-03-16|1384.64
#2022-03-17|1412.73
#2022-03-18|1423.34
#2022-03-21|1406.55
#2022-03-22|1401.25
#2022-03-23|1384.14
#2022-03-24|1387.98
#2022-03-25|1383.86
#2022-03-28|1388.50
#2022-03-29|1437.96
#2022-03-30|1437.38
#2022-03-31|1422.69
#2022-04-01|1414.80
#2022-04-04|1418.85
#2022-04-05|1421.47
#2022-04-06|1400.75
#2022-04-07|1397.75
#2022-04-08|1412.90
#2022-04-11|1408.87
#2022-04-12|1396.22
#2022-04-13|1375.59
#2022-04-14|1391.86
#2022-04-15|1391.86
#2022-04-18|1394.05
#2022-04-19|1378.68
#2022-04-20|1433.75
#2022-04-21|1439.24
#2022-04-22|1411.41
#2022-04-25|1399.26
#2022-04-26|1395.77
#2022-04-27|1381.12
#2022-04-28|1382.99
#2022-04-29|1406.22
#2022-05-02|1379.58
#2022-05-03|1390.55
#2022-05-04|1374.40
#2022-05-05|1373.96
#2022-05-06|1334.13
#2022-05-09|1300.08
#2022-05-10|1319.59
#2022-05-11|1341.82
#2022-05-12|1316.72
#2022-05-13|1344.63
#2022-05-16|1356.85
#2022-05-17|1368.01
#2022-05-18|1340.59
#2022-05-19|1302.51
#2022-05-20|1304.29
#2022-05-23|1337.91
#2022-05-24|1322.97
#2022-05-25|1334.65
#2022-05-26|1342.70
#2022-05-27|1359.14
#2022-05-30|1374.63
#2022-05-31|1371.35
#2022-06-01|1348.32
#2022-06-02|1366.07
#2022-06-03|1370.96
#2022-06-06|1376.90
#2022-06-07|1365.48
#2022-06-08|1352.38
#2022-06-09|1331.46
#2022-06-10|1297.07
#2022-06-13|1279.72
#2022-06-14|1245.63
#2022-06-15|1267.36
#2022-06-16|1247.27
#2022-06-17|1253.09
#2022-06-20|1262.14
#2022-06-21|1256.57
#2022-06-22|1265.62
#2022-06-23|1250.95
#2022-06-24|1293.36
#2022-06-27|1307.80
#2022-06-28|1305.63
#2022-06-29|1289.27
#2022-06-30|1277.28
#2022-07-01|1283.65
#2022-07-04|1284.84
#2022-07-05|1264.01
#2022-07-06|1284.98
#2022-07-07|1281.26
#2022-07-08|1295.34
#2022-07-11|1285.49
#2022-07-12|1288.31
#2022-07-13|1288.06
#2022-07-14|1260.79
#2022-07-15|1281.53
#2022-07-18|1300.73
#2022-07-19|1321.09
#2022-07-20|1307.04
#2022-07-21|1314.32
#2022-07-22|1321.02
#2022-07-25|1325.16
#2022-07-26|1320.17
#2022-07-27|1322.02
#2022-07-28|1316.50
#2022-07-29|1333.77
#2022-08-01|1338.76
#2022-08-02|1311.78
#2022-08-03|1311.64
#2022-08-04|1326.54
#2022-08-05|1305.54
#2022-08-08|1325.89
#2022-08-09|1320.31
#2022-08-10|1344.71
#2022-08-11|1342.49
#2022-08-12|1328.48
#2022-08-15|1332.67
#2022-08-16|1332.21
#2022-08-17|1331.11
#2022-08-18|1322.09
#2022-08-19|1308.99
#2022-08-22|1281.88
#2022-08-23|1274.75
#2022-08-24|1289.45
#2022-08-25|1276.96
#2022-08-26|1258.57
#2022-08-29|1238.49
#2022-08-30|1234.39
#2022-08-31|1231.94
#2022-09-01|1204.26
#2022-09-02|1234.63
#2022-09-05|1206.51
#2022-09-06|1209.33
#2022-09-07|1211.26
#2022-09-08|1216.80
#2022-09-09|1236.69
#2022-09-12|1271.93
#2022-09-13|1239.40
#2022-09-14|1219.48
#2022-09-15|1211.28
#2022-09-16|1205.10
#2022-09-19|1210.61
#2022-09-20|1195.89
#2022-09-21|1188.33
#2022-09-22|1179.30
#2022-09-23|1145.14
#2022-09-26|1132.26
#2022-09-27|1129.85
#2022-09-28|1131.60
#2022-09-29|1135.29
#2022-09-30|1154.32
#2022-10-03|1144.21
#2022-10-04|1197.94
#2022-10-05|1170.00
#2022-10-06|1156.30
#2022-10-07|1137.45
#2022-10-10|1116.90
#2022-10-11|1124.58
#2022-10-12|1130.61
#2022-10-13|1121.69
#2022-10-14|1137.53
#2022-10-17|1156.10
#2022-10-18|1166.78
#2022-10-19|1138.00
#2022-10-20|1139.10
#2022-10-21|1122.54
#2022-10-24|1151.99
#2022-10-25|1173.92
#2022-10-26|1169.25
#2022-10-27|1175.58
#2022-10-28|1177.58
#2022-10-31|1172.32
#2022-11-01|1170.02
#2022-11-02|1161.97
#2022-11-03|1139.33
#2022-11-04|1184.05
#2022-11-07|1194.29
#2022-11-08|1203.28
#2022-11-09|1203.53
#2022-11-10|1249.26
#2022-11-11|1272.59
#2022-11-14|1275.41
#2022-11-15|1270.83
#2022-11-16|1278.26
#2022-11-17|1267.51
#2022-11-18|1279.54
#2022-11-21|1279.96
#2022-11-22|1284.68
#2022-11-23|1297.46
#2022-11-24|1306.47
#2022-11-25|1302.21
#2022-11-28|1305.25
#2022-11-29|1295.05
#2022-11-30|1289.68
#2022-12-01|1333.10
#2022-12-02|1339.41
#2022-12-05|1326.71
#2022-12-06|1324.17
#2022-12-07|1318.27
#2022-12-08|1317.20
#2022-12-09|1322.54
#2022-12-12|1311.11
#2022-12-13|1343.65
#2022-12-14|1347.17
#2022-12-15|1315.30
#2022-12-16|1308.23
#2022-12-19|1308.28
#2022-12-20|1309.19
#2022-12-21|1327.14
#2022-12-22|1319.65
#2022-12-23|1319.16
#2022-12-26|1319.16
#2022-12-27|1324.71
#2022-12-28|1320.10
#2022-12-29|1330.68
#2022-12-30|1313.14
#2023-01-02|1322.45
#2023-01-03|1313.97
#2023-01-04|1343.01
#2023-01-05|1323.33
#2023-01-06|1338.64
#2023-01-09|1350.71
#2023-01-10|1341.85
#2023-01-11|1362.44
#2023-01-12|1362.71
#2023-01-13|1373.07
#2023-01-16|1376.82
#2023-01-17|1382.87
#2023-01-18|1365.63
#2023-01-19|1356.86
#2023-01-20|1364.73
#2023-01-23|1368.15
#2023-01-24|1367.46
#2023-01-25|1364.25
#2023-01-26|1346.30
#2023-01-27|1333.01
#2023-01-30|1346.81
#2023-01-31|1357.80
#2023-02-01|1372.23
#2023-02-02|1381.25
#2023-02-03|1379.27
#2023-02-06|1353.34
#2023-02-07|1338.11
#2023-02-08|1346.15
#2023-02-09|1348.99
#2023-02-10|1326.54
#2023-02-13|1342.05
#2023-02-14|1337.73
#2023-02-15|1354.75
#2023-02-16|1373.20
#2023-02-17|1371.98
#2023-02-20|1388.69
#2023-02-21|1387.06
#2023-02-22|1402.32
#2023-02-23|1394.60
#2023-02-24|1373.51
#2023-02-27|1387.88
#2023-02-28|1380.75
#2023-03-01|1384.54
#2023-03-02|1398.16
#2023-03-03|1400.76
#2023-03-06|1401.42
#2023-03-07|1388.50
#2023-03-08|1385.86
#2023-03-09|1396.42
#2023-03-10|1403.36
#2023-03-13|1385.29
#2023-03-14|1399.98
#2023-03-15|1362.23
#2023-03-16|1402.38
#2023-03-17|1382.59
#2023-03-20|1399.88
#2023-03-21|1415.13
#2023-03-22|1434.18
#2023-03-23|1445.50
#2023-03-24|1427.53
#2023-03-27|1435.25
#2023-03-28|1438.63
#2023-03-29|1458.67
#2023-03-30|1467.73
#2023-03-31|1475.88
#2023-04-03|1479.83
#2023-04-04|1494.81
#2023-04-05|1496.14
#2023-04-06|1498.81
#2023-04-07|1498.81
#2023-04-10|1487.29
#2023-04-11|1497.19
#2023-04-12|1497.33
#2023-04-13|1500.67
#2023-04-14|1502.17
#2023-04-17|1501.07
#2023-04-18|1503.42
#2023-04-19|1524.96
#2023-04-20|1526.63
#2023-04-21|1530.11
#2023-04-24|1546.91
#2023-04-25|1546.87
#2023-04-26|1553.30
#2023-04-27|1532.57
#2023-04-28|1525.84
#2023-05-01|1517.62
#2023-05-02|1508.61
#2023-05-03|1531.19
#2023-05-04|1539.73
#2023-05-05|1536.56
#2023-05-08|1544.46
#2023-05-09|1523.73
#2023-05-10|1506.35
#2023-05-11|1511.28
#2023-05-12|1499.32
#2023-05-15|1502.81
#2023-05-16|1496.36
#2023-05-17|1466.54
#2023-05-18|1465.77
#2023-05-19|1468.93
#2023-05-22|1469.67
#2023-05-23|1462.04
#2023-05-24|1444.37
#2023-05-25|1425.02
#2023-05-26|1423.72
#2023-05-29|1423.07
#2023-05-30|1385.07
#2023-05-31|1356.91
#2023-06-01|1365.19
#2023-06-02|1379.28
#2023-06-05|1369.30
#2023-06-06|1376.42
#2023-06-07|1371.77
#2023-06-08|1366.37
#2023-06-09|1354.43
#2023-06-12|1353.66
#2023-06-13|1370.85
#2023-06-14|1389.45
#2023-06-15|1404.73
#2023-06-16|1412.09
#2023-06-19|1390.40
#2023-06-20|1380.00
#2023-06-21|1384.30
#2023-06-22|1393.06
#2023-06-23|1384.35
#2023-06-26|1376.03
#2023-06-27|1374.85
#2023-06-28|1376.94
#2023-06-29|1380.30
#2023-06-30|1398.18
#2023-07-03|1405.42
#2023-07-04|1406.74
#2023-07-05|1398.89
#2023-07-06|1377.19
#2023-07-07|1386.63
#2023-07-10|1388.92
#2023-07-11|1393.19
#2023-07-12|1422.57
#2023-07-13|1442.78
#2023-07-14|1453.66
#2023-07-17|1437.57
#2023-07-18|1443.09
#2023-07-19|1445.16
#2023-07-20|1443.75
#2023-07-21|1447.37
#2023-07-24|1439.19
#2023-07-25|1443.43
#2023-07-26|1436.86
#2023-07-27|1438.57
#2023-07-28|1441.40
#2023-07-31|1403.23
#2023-08-01|1389.50
#2023-08-02|1375.24
#2023-08-03|1368.80
#2023-08-04|1378.05
#2023-08-07|1373.34
#2023-08-08|1364.19
#2023-08-09|1369.65
#2023-08-10|1390.38
#2023-08-11|1365.60
#2023-08-14|1363.91
#2023-08-15|1352.95
#2023-08-16|1346.95
#2023-08-17|1334.15
#2023-08-18|1330.15
#2023-08-21|1332.93
#2023-08-22|1326.83
#2023-08-23|1334.72
#2023-08-24|1335.28
#2023-08-25|1333.19
#2023-08-28|1347.71
#2023-08-29|1353.74
#2023-08-30|1364.99
#2023-08-31|1331.77
#2023-09-01|1320.06
#2023-09-04|1309.24
#2023-09-05|1293.60
#2023-09-06|1291.36
#2023-09-07|1285.19
#2023-09-08|1290.04
#2023-09-11|1296.23
#2023-09-12|1277.54
#2023-09-13|1276.11
#2023-09-14|1272.28
#2023-09-15|1276.64
#2023-09-18|1275.06
#2023-09-19|1275.79
#2023-09-20|1290.72
#2023-09-21|1275.86
#2023-09-22|1270.06
#2023-09-25|1239.73
#2023-09-26|1230.18
#2023-09-27|1209.14
#2023-09-28|1207.45
#2023-09-29|1232.51
#2023-10-02|1201.59
#2023-10-03|1199.07
#2023-10-04|1201.18
#2023-10-05|1214.23
#2023-10-06|1194.85
#2023-10-09|1198.81
#2023-10-10|1230.94
#2023-10-11|1236.96
#2023-10-12|1223.97
#2023-10-13|1206.49
#2023-10-16|1219.97
#2023-10-17|1222.58
#2023-10-18|1213.39
#2023-10-19|1220.27
#2023-10-20|1214.07
#2023-10-23|1221.54
#2023-10-24|1230.00
#2023-10-25|1240.41
#2023-10-26|1230.66
#2023-10-27|1221.68
#2023-10-30|1237.44
#2023-10-31|1263.24
#2023-11-01|1264.90
#2023-11-02|1292.07
#2023-11-03|1322.03
#2023-11-06|1312.10
#2023-11-07|1306.83
#2023-11-08|1314.68
#2023-11-09|1330.84
#2023-11-10|1298.76
#2023-11-13|1308.04
#2023-11-14|1341.45
#2023-11-15|1342.51
#2023-11-16|1329.83
#2023-11-17|1330.76
#2023-11-20|1334.11
#2023-11-21|1336.79
#2023-11-22|1343.08
#2023-11-23|1345.84
#2023-11-24|1354.24
#2023-11-27|1341.05
#2023-11-28|1336.06
#2023-11-29|1330.69
#2023-11-30|1331.71
#2023-12-01|1321.85
#2023-12-04|1323.43
#2023-12-05|1324.65
#2023-12-06|1324.24
#2023-12-07|1326.71
#2023-12-08|1332.29
#2023-12-11|1328.28
#2023-12-12|1328.97
#2023-12-13|1324.61
#2023-12-14|1366.81
#2023-12-15|1352.48
#2023-12-18|1355.30
#2023-12-19|1368.97
#2023-12-20|1375.46
#2023-12-21|1371.73
#2023-12-22|1380.92
#2023-12-25|1380.92
#2023-12-26|1382.67
#2023-12-27|1397.08
#2023-12-28|1396.15
#2023-12-29|1388.75
#2024-01-01|1388.75
#2024-01-02|1370.63
#2024-01-03|1356.53
#2024-01-04|1363.95
#2024-01-05|1354.16
#2024-01-08|1364.92
#2024-01-09|1359.62
#2024-01-10|1367.28
#2024-01-11|1365.81
#2024-01-12|1371.99
#2024-01-15|1371.58
#2024-01-16|1361.91
#2024-01-17|1341.55
#2024-01-18|1331.25
#2024-01-19|1338.99
#2024-01-22|1335.53
#2024-01-23|1327.49
#2024-01-24|1343.85
#2024-01-25|1339.26
#2024-01-26|1368.79
#2024-01-29|1367.85
#2024-01-30|1369.22
#2024-01-31|1375.22
#2024-02-01|1364.70
#2024-02-02|1354.24
#2024-02-05|1358.17
#2024-02-06|1366.36
#2024-02-07|1381.09
#2024-02-08|1386.44
#2024-02-09|1371.60
#2024-02-12|1371.40
#2024-02-13|1358.22
#2024-02-14|1333.92
#2024-02-15|1365.34
#2024-02-16|1361.98
#2024-02-19|1369.25
#2024-02-20|1371.10
#2024-02-21|1371.93
#2024-02-22|1374.71
#2024-02-23|1365.71
#2024-02-26|1359.51
#2024-02-27|1364.80
#2024-02-28|1350.82
#2024-02-29|1330.95
#2024-03-01|1338.21
#2024-03-04|1338.79
#2024-03-05|1335.18
#2024-03-06|1337.53
#2024-03-07|1351.66
#2024-03-08|1359.03
#2024-03-11|1364.90
#2024-03-12|1364.95
#2024-03-13|1378.87
#2024-03-14|1351.33
#2024-03-15|1342.21
#2024-03-18|1337.90
#2024-03-19|1333.49
#2024-03-20|1331.95
#2024-03-21|1333.50
#2024-03-22|1338.24
#2024-03-25|1340.71
#2024-03-26|1351.74
#2024-03-27|1355.30
#2024-03-28|1353.73
#2024-03-29|1353.73
#2024-04-01|1346.78
#2024-04-02|1337.98
#2024-04-03|1337.83
#2024-04-04|1331.63
#2024-04-05|1316.94
#2024-04-08|1326.79
#2024-04-09|1330.89
#2024-04-10|1314.51
#2024-04-11|1307.06
#2024-04-12|1295.60
#2024-04-15|1287.93
#2024-04-16|1281.76
#2024-04-17|1287.91
#2024-04-18|1302.24
#2024-04-19|1318.99
#2024-04-22|1329.98
#2024-04-23|1337.04
#2024-04-24|1336.66
#2024-04-25|1331.66
#2024-04-26|1327.83
#2024-04-29|1338.32
#2024-04-30|1334.01
#2024-05-01|1332.89
#2024-05-02|1329.74
#2024-05-03|1343.13
#2024-05-06|1341.40
#2024-05-07|1367.69
#2024-05-08|1390.43
#2024-05-09|1397.47
#2024-05-10|1398.03
#2024-05-13|1409.55
#2024-05-14|1414.96
#2024-05-15|1430.19
#2024-05-16|1436.42
#2024-05-17|1442.58
#2024-05-20|1437.48
#2024-05-21|1427.39
#2024-05-22|1416.70
#2024-05-23|1401.02
#2024-05-24|1403.10
#2024-05-27|1406.00
#2024-05-28|1390.92
#2024-05-29|1364.48
#2024-05-30|1368.38
#2024-05-31|1374.39
#2024-06-03|1369.49
#2024-06-04|1368.85
#2024-06-05|1376.82
#2024-06-06|1389.07
#2024-06-07|1371.56
#2024-06-10|1349.97
#2024-06-11|1342.85
#2024-06-12|1366.81
#2024-06-13|1343.46
#2024-06-14|1325.36
#2024-06-17|1327.01
#2024-06-18|1331.92
#2024-06-19|1330.87
#2024-06-20|1332.15
#2024-06-21|1322.66
#2024-06-24|1344.87
#2024-06-25|1336.58
#2024-06-26|1328.51
#2024-06-27|1318.80
#2024-06-28|1303.82
#2024-07-01|1309.32
#2024-07-02|1315.51
#2024-07-03|1338.44
#2024-07-04|1342.15
#2024-07-05|1337.22
#2024-07-08|1329.84
#2024-07-09|1324.60
#2024-07-10|1336.59
#2024-07-11|1356.51
#2024-07-12|1365.85
#2024-07-15|1343.04
#2024-07-16|1333.68
#2024-07-17|1359.11
#2024-07-18|1364.41
#2024-07-19|1348.15
#2024-07-22|1359.85
#2024-07-23|1348.47
#2024-07-24|1344.32
#2024-07-25|1348.83
#2024-07-26|1359.88
#2024-07-29|1317.15
#2024-07-30|1326.24
#2024-07-31|1345.68
#2024-08-01|1344.28
#2024-08-02|1375.84
#2024-08-05|1354.58
#2024-08-06|1344.29
#2024-08-07|1360.32
#2024-08-08|1353.01
#2024-08-09|1354.34
#2024-08-12|1348.98
#2024-08-13|1350.08
#2024-08-14|1361.51
#2024-08-15|1354.81
#2024-08-16|1357.16
#2024-08-19|1369.13
#2024-08-20|1364.17
#2024-08-21|1380.61
#2024-08-22|1381.80
#2024-08-23|1392.83
#2024-08-26|1396.71
#2024-08-27|1402.49
#2024-08-28|1404.96
#2024-08-29|1409.97
#2024-08-30|1406.25
#2024-09-02|1407.12
#2024-09-03|1401.86
#2024-09-04|1413.32
#2024-09-05|1414.43
#2024-09-06|1413.46
#2024-09-09|1425.09
#2024-09-10|1428.67
#2024-09-11|1423.74
#2024-09-12|1432.30
#2024-09-13|1432.62
#2024-09-16|1433.73
#2024-09-17|1423.87
#2024-09-18|1407.03
#2024-09-19|1418.00
#2024-09-20|1406.17
#2024-09-23|1411.10
#2024-09-24|1423.24
#2024-09-25|1420.03
#2024-09-26|1448.04
#2024-09-27|1473.79
#2024-09-30|1462.16
#2024-10-01|1448.77
#2024-10-02|1436.80
#2024-10-03|1424.95
#2024-10-04|1412.48
#2024-10-07|1408.14
#2024-10-08|1390.41
#2024-10-09|1394.15
#2024-10-10|1388.65
#2024-10-11|1395.86
#2024-10-14|1394.12
#2024-10-15|1401.70
#2024-10-16|1390.68
#2024-10-17|1396.02
#2024-10-18|1407.48
#2024-10-21|1391.50
#2024-10-22|1380.21
#2024-10-23|1377.67
#2024-10-24|1386.33
#2024-10-25|1390.81
#2024-10-28|1398.48
#2024-10-29|1385.45
#2024-10-30|1360.86
#2024-10-31|1320.48
#2024-11-01|1325.47
#2024-11-04|1320.34
#2024-11-05|1317.52
#2024-11-06|1266.61
#2024-11-07|1285.58
#2024-11-08|1272.75
#2024-11-11|1266.18
#2024-11-12|1243.69
#2024-11-13|1236.63
#2024-11-14|1248.57
#2024-11-15|1231.63
#2024-11-18|1238.48
#2024-11-19|1237.30
#2024-11-20|1224.92
#2024-11-21|1217.25
#2024-11-22|1219.69
#2024-11-25|1231.15
#2024-11-26|1212.03
#2024-11-27|1223.74
#2024-11-28|1220.63
#2024-11-29|1222.13
#2024-12-02|1214.56
#2024-12-03|1218.19
#2024-12-04|1211.97
#2024-12-05|1219.73
#2024-12-06|1219.65
#2024-12-09|1224.87
#2024-12-10|1218.41
#2024-12-11|1216.30
#2024-12-12|1222.10
#2024-12-13|1224.29
#2024-12-16|1217.67
#2024-12-17|1204.98
#2024-12-18|1188.58
#2024-12-19|1173.45
#2024-12-20|1169.61
#2024-12-23|1168.10
#2024-12-24|1170.27
#2024-12-25|1170.27
#2024-12-26|1172.24
#2024-12-27|1182.86
#2024-12-30|1167.22
#2024-12-31|1172.22
#2025-01-01|1172.22
#2025-01-02|1165.03
#2025-01-03|1145.71
#2025-01-06|1162.88
#2025-01-07|1167.84
#2025-01-08|1148.83
#2025-01-09|1158.05
#2025-01-10|1119.61
#2025-01-13|1108.97
#2025-01-14|1113.02
#2025-01-15|1120.39
#2025-01-16|1131.13
#2025-01-17|1150.43
#2025-01-20|1167.08
#2025-01-21|1161.45
#2025-01-22|1157.25
#2025-01-23|1154.68
#2025-01-24|1176.70
#2025-01-27|1196.61
#2025-01-28|1197.26
#2025-01-29|1184.66
#2025-01-30|1195.04
#2025-01-31|1186.55
#2025-02-03|1163.35
#2025-02-04|1158.08
#2025-02-05|1157.40
#2025-02-06|1174.13
#2025-02-07|1168.56
#2025-02-10|1164.93
#2025-02-11|1172.91
#2025-02-12|1212.18
#2025-02-13|1236.77
#2025-02-14|1248.40
#2025-02-17|1246.17
#2025-02-18|1239.24
#2025-02-19|1224.37
#2025-02-20|1228.06
#2025-02-21|1241.43
#2025-02-24|1261.17
#2025-02-25|1268.24
#2025-02-26|1300.64
#2025-02-27|1285.23
#2025-02-28|1292.24
#2025-03-03|1306.79
#2025-03-04|1327.38
#2025-03-05|1333.23
#2025-03-06|1335.76
#2025-03-07|1349.68
#2025-03-10|1346.85
#2025-03-11|1333.15
#2025-03-12|1332.47
#2025-03-13|1312.56
#2025-03-14|1325.79
#2025-03-17|1340.50
#2025-03-18|1336.01
#2025-03-19|1328.87
#2025-03-20|1326.06
#2025-03-21|1317.49
#2025-03-24|1292.29
#2025-03-25|1290.80
#2025-03-26|1284.39
#2025-03-27|1290.21
#2025-03-28|1305.94
#2025-03-31|1289.83
#2025-04-01|1293.55
#2025-04-02|1299.27
#2025-04-03|1304.29
#2025-04-04|1297.43
#2025-04-07|1240.51
#2025-04-08|1269.37
#2025-04-09|1248.46
#2025-04-10|1286.91
#2025-04-11|1315.31
#2025-04-14|1338.32
#2025-04-15|1346.61
#2025-04-16|1380.44
#2025-04-17|1377.68
#2025-04-18|1377.68
#2025-04-21|1395.64
#2025-04-22|1402.78
#2025-04-23|1393.69
#2025-04-24|1401.45
#2025-04-25|1386.83
#2025-04-28|1390.32
#2025-04-29|1390.26
#2025-04-30|1406.79
#2025-05-01|1396.15
#2025-05-02|1423.32
#2025-05-05|1423.03
#2025-05-06|1425.95
#2025-05-07|1424.30
#2025-05-08|1426.11
#2025-05-09|1432.68
#2025-05-12|1402.21
#2025-05-13|1395.33
#2025-05-14|1407.48
#2025-05-15|1419.60
#2025-05-16|1421.80
#2025-05-19|1439.58
#2025-05-20|1444.96
#2025-05-21|1455.33
#2025-05-22|1441.15
#2025-05-23|1441.55
#2025-05-26|1464.61
#2025-05-27|1459.66
#2025-05-28|1448.33
#2025-05-29|1456.03
#2025-05-30|1459.69
#2025-06-02|1465.33
#2025-06-03|1458.46
#2025-06-04|1480.58
#2025-06-05|1469.45
#2025-06-06|1457.85
#2025-06-09|1464.73
#2025-06-10|1470.53
#2025-06-11|1468.20
#2025-06-12|1481.95
#2025-06-13|1467.87
#2025-06-16|1461.24
#2025-06-17|1447.47
#2025-06-18|1445.70
#2025-06-19|1428.84
#2025-06-20|1439.66
#2025-06-23|1438.27
#2025-06-24|1447.77
#2025-06-25|1405.89
#2025-06-26|1419.07
#2025-06-27|1424.98
#2025-06-30|1415.21
#2025-07-01|1444.37
#2025-07-02|1440.72
#2025-07-03|1435.78
#2025-07-04|1439.58
#2025-07-07|1426.75
#2025-07-08|1417.23
#2025-07-09|1415.43
#2025-07-10|1425.49
#2025-07-11|1416.19
#2025-07-14|1415.87
#2025-07-15|1403.40
#2025-07-16|1395.34
#2025-07-17|1406.26
#2025-07-18|1420.47
#2025-07-21|1422.46
#2025-07-22|1433.12
#2025-07-23|1445.59
#2025-07-24|1455.72
#2025-07-25|1446.51
#2025-07-28|1387.64
#2025-07-29|1374.80
#2025-07-30|1383.13
#2025-07-31|1314.52
#2025-08-01|1308.29
#2025-08-04|1316.06
#2025-08-05|1325.82
#2025-08-06|1333.50
#2025-08-07|1344.64
#2025-08-08|1355.27
#2025-08-11|1341.04
#2025-08-12|1346.62
#2025-08-13|1360.01
#2025-08-14|1350.16
#2025-08-15|1364.78
#2025-08-18|1362.35
#2025-08-19|1379.01
#2025-08-20|1401.58
#2025-08-21|1389.90
#2025-08-22|1402.69
#2025-08-25|1390.70
#2025-08-26|1370.47
#2025-08-27|1365.31
#2025-08-28|1375.47
#2025-08-29|1368.32
#2025-09-01|1368.58
#2025-09-02|1358.95
#2025-09-03|1350.45
#2025-09-04|1344.14
#2025-09-05|1360.17
#2025-09-08|1353.18
#2025-09-09|1350.36
#2025-09-10|1338.65
#2025-09-11|1339.50
#2025-09-12|1331.28
#2025-09-15|1330.74
#2025-09-16|1326.49
#2025-09-17|1330.44
#2025-09-18|1317.67
#2025-09-19|1317.36
#2025-09-22|1302.92
#2025-09-23|1306.10
#2025-09-24|1307.29
#2025-09-25|1297.10
#2025-09-26|1295.62
#2025-09-29|1305.39
#2025-09-30|1310.30
#2025-10-01|1302.93
#2025-10-02|1311.36
#2025-10-03|1304.76
#2025-10-06|1293.74
#2025-10-07|1297.68
#2025-10-08|1299.26
#2025-10-09|1308.24
#2025-10-10|1305.57
#2025-10-13|1298.10
#2025-10-14|1298.67
#2025-10-15|1313.01
#2025-10-16|1346.73
#2025-10-17|1361.77
#2025-10-20|1366.00
#2025-10-21|1356.44
#2025-10-22|1367.62
#2025-10-23|1360.09
#2025-10-24|1355.38
#2025-10-27|1353.34
#2025-10-28|1354.52
#2025-10-29|1342.98
#2025-10-30|1319.97
#2025-10-31|1318.99
#2025-11-03|1314.38
#2025-11-04|1323.75
#2025-11-05|1332.83
#2025-11-06|1333.44
#2025-11-07|1344.00
#2025-11-10|1343.17
#2025-11-11|1373.04
#2025-11-12|1379.03
#2025-11-13|1377.98
#2025-11-14|1354.66
#2025-11-17|1338.52
#2025-11-18|1316.31
#2025-11-19|1312.96
#2025-11-20|1308.99
#2025-11-21|1337.27
#2025-11-24|1327.13
#2025-11-25|1340.17
#2025-11-26|1329.84
#2025-11-27|1337.27
#2025-11-28|1333.93
#2025-12-01|1344.47
#2025-12-02|1323.84
#2025-12-03|1331.41
#2025-12-04|1323.31
#2025-12-05|1323.66
#2025-12-08|1300.88
#2025-12-09|1299.30
#2025-12-10|1307.05
#2025-12-11|1338.52
#2025-12-12|1341.05
#2025-12-15|1353.98
#2025-12-16|1356.92
#2025-12-17|1363.49
#2025-12-18|1361.27
#2025-12-19|1357.75
#2025-12-22|1343.70
#2025-12-23|1340.97
#2025-12-24|1345.05
#2025-12-25|1345.05
#2025-12-26|1344.93
#2025-12-29|1350.60
#2025-12-30|1351.90
#2025-12-31|1350.11
#2026-01-01|1350.11
#2026-01-02|1340.41
#2026-01-05|1320.83
#2026-01-06|1330.67
#2026-01-07|1322.12
#2026-01-08|1341.15
#2026-01-09|1352.14
#2026-01-12|1355.48
#2026-01-13|1353.19
#2026-01-14|1367.53
#2026-01-15|1365.79
#2026-01-16|1356.09
#2026-01-19|1344.32
#2026-01-20|1352.16
#2026-01-21|1327.67
#2026-01-22|1345.34
#2026-01-23|1337.77
#2026-01-26|1349.01
#2026-01-27|1346.27
#2026-01-28|1349.51
#2026-01-29|1360.22
#2026-01-30|1363.85
#2026-02-02|1376.33
#2026-02-03|1399.27
#2026-02-04|1434.96
#2026-02-05|1440.96
#2026-02-06|1435.16
#2026-02-09|1438.71
#2026-02-10|1452.51
#2026-02-11|1459.57
#2026-02-12|1506.20
#2026-02-13|1487.44
#2026-02-16|1483.40
#2026-02-17|1467.16
#2026-02-18|1463.47
#2026-02-19|1463.19
#2026-02-20|1472.36
#2026-02-23|1469.58
#2026-02-24|1474.70
#2026-02-25|1454.99
#2026-02-26|1459.30
#2026-02-27|1479.73
#2026-03-02|1434.65
#2026-03-03|1384.96
#2026-03-04|1380.77
#2026-03-05|1369.24
#2026-03-06|1359.27
#2026-03-09|1345.99
#2026-03-10|1360.63
#2026-03-11|1338.30
#2026-03-12|1337.65
#2026-03-13|1348.78
#2026-03-16|1354.12
#2026-03-17|1358.17
#2026-03-18|1324.35
#2026-03-19|1296.50
#2026-03-20|1282.52
#2026-03-23|1280.86
#2026-03-24|1281.99
#2026-03-25|1292.38
#2026-03-26|1283.17
#2026-03-27|1277.92
#2026-03-30|1296.86
#2026-03-31|1299.88
#2026-04-01|1320.38
#2026-04-02|1319.38
#2026-04-03|1319.38
#2026-04-06|1318.41
#2026-04-07|1321.65
#2026-04-08|1363.20