Table Data - Nasdaq Global Food, Beverage and Tobacco Total Return Index
| Title | Nasdaq Global Food, Beverage and Tobacco Total Return Index |
|---|---|
| Series ID | NASDAQNQG4510T |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:53 PM CDT |
| Notes | For more information about this series, see: NQG4510T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 319.63 |
| 2001-04-02 | 318.66 |
| 2001-04-03 | 314.64 |
| 2001-04-04 | 319.08 |
| 2001-04-05 | 319.27 |
| 2001-04-06 | 316.39 |
| 2001-04-09 | 315.17 |
| 2001-04-10 | 314.51 |
| 2001-04-11 | 311.88 |
| 2001-04-12 | 315.95 |
| 2001-04-13 | . |
| 2001-04-16 | 316.71 |
| 2001-04-17 | 317.78 |
| 2001-04-18 | 316.88 |
| 2001-04-19 | 317.29 |
| 2001-04-20 | 315.64 |
| 2001-04-23 | 317.17 |
| 2001-04-24 | 317.53 |
| 2001-04-25 | 320.66 |
| 2001-04-26 | 322.15 |
| 2001-04-27 | 323.47 |
| 2001-04-30 | 320.72 |
| 2001-05-01 | 324.73 |
| 2001-05-02 | 324.24 |
| 2001-05-03 | 322.27 |
| 2001-05-04 | 325.25 |
| 2001-05-07 | 325.70 |
| 2001-05-08 | 325.48 |
| 2001-05-09 | 322.47 |
| 2001-05-10 | 324.75 |
| 2001-05-11 | 322.45 |
| 2001-05-14 | 323.49 |
| 2001-05-15 | 324.09 |
| 2001-05-16 | 331.14 |
| 2001-05-17 | 329.37 |
| 2001-05-18 | 328.87 |
| 2001-05-21 | 329.45 |
| 2001-05-22 | 326.08 |
| 2001-05-23 | 328.53 |
| 2001-05-24 | 329.09 |
| 2001-05-25 | 326.79 |
| 2001-05-28 | . |
| 2001-05-29 | 327.46 |
| 2001-05-30 | 328.81 |
| 2001-05-31 | 328.02 |
| 2001-06-01 | 329.09 |
| 2001-06-04 | 329.29 |
| 2001-06-05 | 330.27 |
| 2001-06-06 | 327.53 |
| 2001-06-07 | 328.36 |
| 2001-06-08 | 327.12 |
| 2001-06-11 | 324.22 |
| 2001-06-12 | 325.82 |
| 2001-06-13 | 326.63 |
| 2001-06-14 | 325.72 |
| 2001-06-15 | 323.59 |
| 2001-06-18 | 321.89 |
| 2001-06-19 | 322.15 |
| 2001-06-20 | 324.58 |
| 2001-06-21 | 327.08 |
| 2001-06-22 | 325.79 |
| 2001-06-25 | 326.72 |
| 2001-06-26 | 326.56 |
| 2001-06-27 | 326.97 |
| 2001-06-28 | 329.32 |
| 2001-06-29 | 327.09 |
| 2001-07-02 | 332.15 |
| 2001-07-03 | 331.58 |
| 2001-07-04 | . |
| 2001-07-05 | 327.80 |
| 2001-07-06 | 327.52 |
| 2001-07-09 | 328.79 |
| 2001-07-10 | 326.91 |
| 2001-07-11 | 330.40 |
| 2001-07-12 | 328.35 |
| 2001-07-13 | 327.80 |
| 2001-07-16 | 330.36 |
| 2001-07-17 | 330.90 |
| 2001-07-18 | 333.38 |
| 2001-07-19 | 334.85 |
| 2001-07-20 | 334.21 |
| 2001-07-23 | 328.57 |
| 2001-07-24 | 326.81 |
| 2001-07-25 | 328.03 |
| 2001-07-26 | 328.07 |
| 2001-07-27 | 327.72 |
| 2001-07-30 | 327.24 |
| 2001-07-31 | 330.54 |
| 2001-08-01 | 329.54 |
| 2001-08-02 | 330.43 |
| 2001-08-03 | 329.90 |
| 2001-08-06 | 327.83 |
| 2001-08-07 | 328.45 |
| 2001-08-08 | 329.24 |
| 2001-08-09 | 330.41 |
| 2001-08-10 | 331.35 |
| 2001-08-13 | 332.82 |
| 2001-08-14 | 333.42 |
| 2001-08-15 | 336.79 |
| 2001-08-16 | 336.48 |
| 2001-08-17 | 336.27 |
| 2001-08-20 | 339.24 |
| 2001-08-21 | 341.32 |
| 2001-08-22 | 343.03 |
| 2001-08-23 | 342.38 |
| 2001-08-24 | 343.19 |
| 2001-08-27 | 342.26 |
| 2001-08-28 | 339.63 |
| 2001-08-29 | 337.52 |
| 2001-08-30 | 338.83 |
| 2001-08-31 | 339.02 |
| 2001-09-03 | . |
| 2001-09-04 | 340.31 |
| 2001-09-05 | 341.92 |
| 2001-09-06 | 339.04 |
| 2001-09-07 | 337.82 |
| 2001-09-10 | 336.38 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 336.17 |
| 2001-09-18 | 337.35 |
| 2001-09-19 | 336.16 |
| 2001-09-20 | 327.67 |
| 2001-09-21 | 316.76 |
| 2001-09-24 | 320.58 |
| 2001-09-25 | 323.01 |
| 2001-09-26 | 323.38 |
| 2001-09-27 | 326.78 |
| 2001-09-28 | 330.44 |
| 2001-10-01 | 326.58 |
| 2001-10-02 | 327.91 |
| 2001-10-03 | 327.13 |
| 2001-10-04 | 326.22 |
| 2001-10-05 | 327.76 |
| 2001-10-08 | 327.21 |
| 2001-10-09 | 326.63 |
| 2001-10-10 | 327.71 |
| 2001-10-11 | 323.27 |
| 2001-10-12 | 319.41 |
| 2001-10-15 | 319.05 |
| 2001-10-16 | 317.96 |
| 2001-10-17 | 318.10 |
| 2001-10-18 | 320.64 |
| 2001-10-19 | 325.72 |
| 2001-10-22 | 327.55 |
| 2001-10-23 | 327.28 |
| 2001-10-24 | 326.99 |
| 2001-10-25 | 328.57 |
| 2001-10-26 | 329.95 |
| 2001-10-29 | 328.12 |
| 2001-10-30 | 327.97 |
| 2001-10-31 | 328.69 |
| 2001-11-01 | 332.21 |
| 2001-11-02 | 334.64 |
| 2001-11-05 | 336.59 |
| 2001-11-06 | 337.90 |
| 2001-11-07 | 336.84 |
| 2001-11-08 | 336.45 |
| 2001-11-09 | 335.20 |
| 2001-11-12 | 334.61 |
| 2001-11-13 | 336.27 |
| 2001-11-14 | 337.58 |
| 2001-11-15 | 337.97 |
| 2001-11-16 | 338.39 |
| 2001-11-19 | 336.38 |
| 2001-11-20 | 335.05 |
| 2001-11-21 | 335.17 |
| 2001-11-22 | . |
| 2001-11-23 | 334.86 |
| 2001-11-26 | 334.79 |
| 2001-11-27 | 331.44 |
| 2001-11-28 | 329.63 |
| 2001-11-29 | 331.94 |
| 2001-11-30 | 332.67 |
| 2001-12-03 | 332.16 |
| 2001-12-04 | 332.98 |
| 2001-12-05 | 333.63 |
| 2001-12-06 | 330.85 |
| 2001-12-07 | 328.67 |
| 2001-12-10 | 324.79 |
| 2001-12-11 | 323.78 |
| 2001-12-12 | 326.97 |
| 2001-12-13 | 327.57 |
| 2001-12-14 | 328.14 |
| 2001-12-17 | 330.56 |
| 2001-12-18 | 332.06 |
| 2001-12-19 | 335.09 |
| 2001-12-20 | 337.96 |
| 2001-12-21 | 341.58 |
| 2001-12-24 | 339.25 |
| 2001-12-25 | . |
| 2001-12-26 | 339.49 |
| 2001-12-27 | 340.90 |
| 2001-12-28 | 339.50 |
| 2001-12-31 | 339.60 |
| 2002-01-01 | . |
| 2002-01-02 | 340.44 |
| 2002-01-03 | 338.25 |
| 2002-01-04 | 335.28 |
| 2002-01-07 | 332.47 |
| 2002-01-08 | 331.47 |
| 2002-01-09 | 330.18 |
| 2002-01-10 | 330.98 |
| 2002-01-11 | 332.32 |
| 2002-01-14 | 332.34 |
| 2002-01-15 | 334.20 |
| 2002-01-16 | 331.93 |
| 2002-01-17 | 334.35 |
| 2002-01-18 | 336.06 |
| 2002-01-21 | . |
| 2002-01-22 | 338.80 |
| 2002-01-23 | 337.18 |
| 2002-01-24 | 334.77 |
| 2002-01-25 | 333.49 |
| 2002-01-28 | 333.85 |
| 2002-01-29 | 330.29 |
| 2002-01-30 | 332.64 |
| 2002-01-31 | 336.46 |
| 2002-02-01 | 338.22 |
| 2002-02-04 | 338.50 |
| 2002-02-05 | 340.06 |
| 2002-02-06 | 337.15 |
| 2002-02-07 | 337.27 |
| 2002-02-08 | 336.72 |
| 2002-02-11 | 339.42 |
| 2002-02-12 | 340.33 |
| 2002-02-13 | 342.11 |
| 2002-02-14 | 342.58 |
| 2002-02-15 | 344.67 |
| 2002-02-18 | . |
| 2002-02-19 | 341.13 |
| 2002-02-20 | 343.23 |
| 2002-02-21 | 342.42 |
| 2002-02-22 | 347.19 |
| 2002-02-25 | 347.58 |
| 2002-02-26 | 345.31 |
| 2002-02-27 | 346.74 |
| 2002-02-28 | 346.73 |
| 2002-03-01 | 349.40 |
| 2002-03-04 | 347.41 |
| 2002-03-05 | 345.60 |
| 2002-03-06 | 347.16 |
| 2002-03-07 | 345.85 |
| 2002-03-08 | 347.98 |
| 2002-03-11 | 347.55 |
| 2002-03-12 | 349.42 |
| 2002-03-13 | 348.70 |
| 2002-03-14 | 350.88 |
| 2002-03-15 | 353.61 |
| 2002-03-18 | 352.67 |
| 2002-03-19 | 355.34 |
| 2002-03-20 | 354.98 |
| 2002-03-21 | 356.69 |
| 2002-03-22 | 358.43 |
| 2002-03-25 | 358.59 |
| 2002-03-26 | 361.26 |
| 2002-03-27 | 360.00 |
| 2002-03-28 | 360.87 |
| 2002-03-29 | . |
| 2002-04-01 | 361.53 |
| 2002-04-02 | 360.90 |
| 2002-04-03 | 358.98 |
| 2002-04-04 | 362.13 |
| 2002-04-05 | 362.45 |
| 2002-04-08 | 363.54 |
| 2002-04-09 | 364.99 |
| 2002-04-10 | 369.64 |
| 2002-04-11 | 367.37 |
| 2002-04-12 | 368.43 |
| 2002-04-15 | 366.08 |
| 2002-04-16 | 369.97 |
| 2002-04-17 | 369.61 |
| 2002-04-18 | 370.34 |
| 2002-04-19 | 374.59 |
| 2002-04-22 | 375.62 |
| 2002-04-23 | 375.04 |
| 2002-04-24 | 375.59 |
| 2002-04-25 | 375.46 |
| 2002-04-26 | 373.86 |
| 2002-04-29 | 374.59 |
| 2002-04-30 | 377.87 |
| 2002-05-01 | 383.95 |
| 2002-05-02 | 385.75 |
| 2002-05-03 | 385.76 |
| 2002-05-06 | 384.49 |
| 2002-05-07 | 382.04 |
| 2002-05-08 | 380.52 |
| 2002-05-09 | 380.94 |
| 2002-05-10 | 380.22 |
| 2002-05-13 | 381.90 |
| 2002-05-14 | 379.36 |
| 2002-05-15 | 380.63 |
| 2002-05-16 | 382.58 |
| 2002-05-17 | 382.97 |
| 2002-05-20 | 380.20 |
| 2002-05-21 | 378.07 |
| 2002-05-22 | 381.48 |
| 2002-05-23 | 380.76 |
| 2002-05-24 | 380.54 |
| 2002-05-27 | . |
| 2002-05-28 | 378.64 |
| 2002-05-29 | 378.71 |
| 2002-05-30 | 379.95 |
| 2002-05-31 | 383.07 |
| 2002-06-03 | 378.28 |
| 2002-06-04 | 378.03 |
| 2002-06-05 | 380.34 |
| 2002-06-06 | 377.44 |
| 2002-06-07 | 377.21 |
| 2002-06-10 | 377.31 |
| 2002-06-11 | 377.92 |
| 2002-06-12 | 378.06 |
| 2002-06-13 | 375.95 |
| 2002-06-14 | 372.93 |
| 2002-06-17 | 376.91 |
| 2002-06-18 | 376.42 |
| 2002-06-19 | 374.57 |
| 2002-06-20 | 375.12 |
| 2002-06-21 | 374.09 |
| 2002-06-24 | 373.87 |
| 2002-06-25 | 370.69 |
| 2002-06-26 | 371.13 |
| 2002-06-27 | 371.75 |
| 2002-06-28 | 375.95 |
| 2002-07-01 | 377.76 |
| 2002-07-02 | 375.61 |
| 2002-07-03 | 371.41 |
| 2002-07-04 | . |
| 2002-07-05 | 375.08 |
| 2002-07-08 | 377.52 |
| 2002-07-09 | 372.14 |
| 2002-07-10 | 364.19 |
| 2002-07-11 | 357.25 |
| 2002-07-12 | 350.93 |
| 2002-07-15 | 349.66 |
| 2002-07-16 | 340.92 |
| 2002-07-17 | 344.82 |
| 2002-07-18 | 338.69 |
| 2002-07-19 | 323.48 |
| 2002-07-22 | 317.14 |
| 2002-07-23 | 313.18 |
| 2002-07-24 | 322.11 |
| 2002-07-25 | 334.91 |
| 2002-07-26 | 333.56 |
| 2002-07-29 | 343.35 |
| 2002-07-30 | 339.92 |
| 2002-07-31 | 346.30 |
| 2002-08-01 | 342.98 |
| 2002-08-02 | 345.26 |
| 2002-08-05 | 338.49 |
| 2002-08-06 | 338.48 |
| 2002-08-07 | 341.51 |
| 2002-08-08 | 348.03 |
| 2002-08-09 | 352.05 |
| 2002-08-12 | 350.53 |
| 2002-08-13 | 350.60 |
| 2002-08-14 | 356.49 |
| 2002-08-15 | 356.97 |
| 2002-08-16 | 356.52 |
| 2002-08-19 | 357.19 |
| 2002-08-20 | 352.01 |
| 2002-08-21 | 355.01 |
| 2002-08-22 | 354.41 |
| 2002-08-23 | 353.34 |
| 2002-08-26 | 353.25 |
| 2002-08-27 | 353.60 |
| 2002-08-28 | 347.52 |
| 2002-08-29 | 344.28 |
| 2002-08-30 | 348.39 |
| 2002-09-02 | . |
| 2002-09-03 | 341.35 |
| 2002-09-04 | 343.16 |
| 2002-09-05 | 342.35 |
| 2002-09-06 | 344.64 |
| 2002-09-09 | 345.35 |
| 2002-09-10 | 346.85 |
| 2002-09-11 | 348.24 |
| 2002-09-12 | 342.74 |
| 2002-09-13 | 344.57 |
| 2002-09-16 | 346.05 |
| 2002-09-17 | 340.87 |
| 2002-09-18 | 340.70 |
| 2002-09-19 | 336.17 |
| 2002-09-20 | 336.68 |
| 2002-09-23 | 333.73 |
| 2002-09-24 | 331.07 |
| 2002-09-25 | 335.60 |
| 2002-09-26 | 340.16 |
| 2002-09-27 | 337.87 |
| 2002-09-30 | 336.33 |
| 2002-10-01 | 341.72 |
| 2002-10-02 | 343.77 |
| 2002-10-03 | 345.79 |
| 2002-10-04 | 344.60 |
| 2002-10-07 | 340.61 |
| 2002-10-08 | 344.83 |
| 2002-10-09 | 341.26 |
| 2002-10-10 | 342.47 |
| 2002-10-11 | 347.07 |
| 2002-10-14 | 349.95 |
| 2002-10-15 | 353.80 |
| 2002-10-16 | 345.02 |
| 2002-10-17 | 342.74 |
| 2002-10-18 | 344.23 |
| 2002-10-21 | 350.00 |
| 2002-10-22 | 348.33 |
| 2002-10-23 | 345.07 |
| 2002-10-24 | 344.28 |
| 2002-10-25 | 345.11 |
| 2002-10-28 | 340.02 |
| 2002-10-29 | 339.15 |
| 2002-10-30 | 343.35 |
| 2002-10-31 | 345.59 |
| 2002-11-01 | 347.83 |
| 2002-11-04 | 345.06 |
| 2002-11-05 | 347.20 |
| 2002-11-06 | 343.73 |
| 2002-11-07 | 343.68 |
| 2002-11-08 | 342.86 |
| 2002-11-11 | 342.57 |
| 2002-11-12 | 339.76 |
| 2002-11-13 | 340.73 |
| 2002-11-14 | 343.24 |
| 2002-11-15 | 347.23 |
| 2002-11-18 | 344.18 |
| 2002-11-19 | 346.08 |
| 2002-11-20 | 344.78 |
| 2002-11-21 | 342.64 |
| 2002-11-22 | 341.05 |
| 2002-11-25 | 336.83 |
| 2002-11-26 | 335.27 |
| 2002-11-27 | 339.52 |
| 2002-11-28 | . |
| 2002-11-29 | 336.48 |
| 2002-12-02 | 333.96 |
| 2002-12-03 | 334.06 |
| 2002-12-04 | 338.49 |
| 2002-12-05 | 336.05 |
| 2002-12-06 | 338.41 |
| 2002-12-09 | 335.85 |
| 2002-12-10 | 339.35 |
| 2002-12-11 | 338.03 |
| 2002-12-12 | 336.93 |
| 2002-12-13 | 336.92 |
| 2002-12-16 | 339.45 |
| 2002-12-17 | 335.39 |
| 2002-12-18 | 333.53 |
| 2002-12-19 | 333.33 |
| 2002-12-20 | 336.37 |
| 2002-12-23 | 338.16 |
| 2002-12-24 | 338.49 |
| 2002-12-25 | . |
| 2002-12-26 | 339.29 |
| 2002-12-27 | 335.31 |
| 2002-12-30 | 339.10 |
| 2002-12-31 | 340.68 |
| 2003-01-01 | . |
| 2003-01-02 | 344.57 |
| 2003-01-03 | 345.87 |
| 2003-01-06 | 347.43 |
| 2003-01-07 | 343.77 |
| 2003-01-08 | 343.38 |
| 2003-01-09 | 346.40 |
| 2003-01-10 | 345.75 |
| 2003-01-13 | 347.68 |
| 2003-01-14 | 348.47 |
| 2003-01-15 | 343.63 |
| 2003-01-16 | 345.61 |
| 2003-01-17 | 344.50 |
| 2003-01-20 | . |
| 2003-01-21 | 340.16 |
| 2003-01-22 | 337.87 |
| 2003-01-23 | 334.27 |
| 2003-01-24 | 331.16 |
| 2003-01-27 | 326.29 |
| 2003-01-28 | 326.32 |
| 2003-01-29 | 321.85 |
| 2003-01-30 | 317.25 |
| 2003-01-31 | 324.80 |
| 2003-02-03 | 325.64 |
| 2003-02-04 | 325.03 |
| 2003-02-05 | 325.16 |
| 2003-02-06 | 319.95 |
| 2003-02-07 | 316.75 |
| 2003-02-10 | 316.65 |
| 2003-02-11 | 314.32 |
| 2003-02-12 | 312.31 |
| 2003-02-13 | 314.39 |
| 2003-02-14 | 319.40 |
| 2003-02-17 | . |
| 2003-02-18 | 321.73 |
| 2003-02-19 | 318.15 |
| 2003-02-20 | 317.08 |
| 2003-02-21 | 319.22 |
| 2003-02-24 | 316.24 |
| 2003-02-25 | 316.03 |
| 2003-02-26 | 313.60 |
| 2003-02-27 | 314.30 |
| 2003-02-28 | 315.80 |
| 2003-03-03 | 314.30 |
| 2003-03-04 | 310.34 |
| 2003-03-05 | 307.15 |
| 2003-03-06 | 305.84 |
| 2003-03-07 | 305.44 |
| 2003-03-10 | 300.98 |
| 2003-03-11 | 302.08 |
| 2003-03-12 | 302.98 |
| 2003-03-13 | 309.91 |
| 2003-03-14 | 311.49 |
| 2003-03-17 | 318.13 |
| 2003-03-18 | 317.43 |
| 2003-03-19 | 320.94 |
| 2003-03-20 | 321.55 |
| 2003-03-21 | 327.16 |
| 2003-03-24 | 318.93 |
| 2003-03-25 | 322.16 |
| 2003-03-26 | 322.03 |
| 2003-03-27 | 322.21 |
| 2003-03-28 | 320.40 |
| 2003-03-31 | 319.13 |
| 2003-04-01 | 321.28 |
| 2003-04-02 | 325.19 |
| 2003-04-03 | 322.22 |
| 2003-04-04 | 324.76 |
| 2003-04-07 | 326.22 |
| 2003-04-08 | 327.04 |
| 2003-04-09 | 326.64 |
| 2003-04-10 | 326.95 |
| 2003-04-11 | 327.70 |
| 2003-04-14 | 332.36 |
| 2003-04-15 | 333.22 |
| 2003-04-16 | 327.72 |
| 2003-04-17 | 332.47 |
| 2003-04-18 | . |
| 2003-04-21 | 329.95 |
| 2003-04-22 | 332.27 |
| 2003-04-23 | 331.81 |
| 2003-04-24 | 330.34 |
| 2003-04-25 | 328.00 |
| 2003-04-28 | 333.03 |
| 2003-04-29 | 334.05 |
| 2003-04-30 | 334.75 |
| 2003-05-01 | 335.97 |
| 2003-05-02 | 332.66 |
| 2003-05-05 | 333.68 |
| 2003-05-06 | 336.61 |
| 2003-05-07 | 338.64 |
| 2003-05-08 | 337.27 |
| 2003-05-09 | 341.90 |
| 2003-05-12 | 343.78 |
| 2003-05-13 | 342.86 |
| 2003-05-14 | 342.43 |
| 2003-05-15 | 342.03 |
| 2003-05-16 | 340.61 |
| 2003-05-19 | 340.70 |
| 2003-05-20 | 343.12 |
| 2003-05-21 | 342.86 |
| 2003-05-22 | 343.54 |
| 2003-05-23 | 344.32 |
| 2003-05-26 | . |
| 2003-05-27 | 347.58 |
| 2003-05-28 | 345.92 |
| 2003-05-29 | 347.65 |
| 2003-05-30 | 349.13 |
| 2003-06-02 | 350.95 |
| 2003-06-03 | 350.96 |
| 2003-06-04 | 352.86 |
| 2003-06-05 | 354.32 |
| 2003-06-06 | 353.77 |
| 2003-06-09 | 352.38 |
| 2003-06-10 | 351.37 |
| 2003-06-11 | 356.42 |
| 2003-06-12 | 357.94 |
| 2003-06-13 | 357.74 |
| 2003-06-16 | 363.57 |
| 2003-06-17 | 361.83 |
| 2003-06-18 | 361.93 |
| 2003-06-19 | 358.64 |
| 2003-06-20 | 360.00 |
| 2003-06-23 | 352.14 |
| 2003-06-24 | 351.61 |
| 2003-06-25 | 350.96 |
| 2003-06-26 | 350.51 |
| 2003-06-27 | 347.92 |
| 2003-06-30 | 348.13 |
| 2003-07-01 | 348.78 |
| 2003-07-02 | 350.50 |
| 2003-07-03 | 349.59 |
| 2003-07-04 | . |
| 2003-07-07 | 348.85 |
| 2003-07-08 | 346.52 |
| 2003-07-09 | 345.30 |
| 2003-07-10 | 347.17 |
| 2003-07-11 | 348.01 |
| 2003-07-14 | 347.74 |
| 2003-07-15 | 345.98 |
| 2003-07-16 | 344.19 |
| 2003-07-17 | 343.99 |
| 2003-07-18 | 346.26 |
| 2003-07-21 | 345.41 |
| 2003-07-22 | 347.39 |
| 2003-07-23 | 349.59 |
| 2003-07-24 | 348.90 |
| 2003-07-25 | 350.81 |
| 2003-07-28 | 349.32 |
| 2003-07-29 | 348.09 |
| 2003-07-30 | 349.17 |
| 2003-07-31 | 346.14 |
| 2003-08-01 | 344.41 |
| 2003-08-04 | 344.59 |
| 2003-08-05 | 343.17 |
| 2003-08-06 | 343.10 |
| 2003-08-07 | 345.77 |
| 2003-08-08 | 348.02 |
| 2003-08-11 | 347.97 |
| 2003-08-12 | 348.62 |
| 2003-08-13 | 347.77 |
| 2003-08-14 | 350.30 |
| 2003-08-15 | 350.88 |
| 2003-08-18 | 349.90 |
| 2003-08-19 | 347.72 |
| 2003-08-20 | 348.06 |
| 2003-08-21 | 347.99 |
| 2003-08-22 | 346.54 |
| 2003-08-25 | 347.91 |
| 2003-08-26 | 347.74 |
| 2003-08-27 | 348.36 |
| 2003-08-28 | 349.63 |
| 2003-08-29 | 350.09 |
| 2003-09-01 | . |
| 2003-09-02 | 351.87 |
| 2003-09-03 | 351.90 |
| 2003-09-04 | 352.67 |
| 2003-09-05 | 352.24 |
| 2003-09-08 | 354.40 |
| 2003-09-09 | 352.72 |
| 2003-09-10 | 354.96 |
| 2003-09-11 | 356.70 |
| 2003-09-12 | 357.48 |
| 2003-09-15 | 357.61 |
| 2003-09-16 | 357.36 |
| 2003-09-17 | 358.27 |
| 2003-09-18 | 360.84 |
| 2003-09-19 | 360.41 |
| 2003-09-22 | 359.50 |
| 2003-09-23 | 360.02 |
| 2003-09-24 | 360.52 |
| 2003-09-25 | 360.70 |
| 2003-09-26 | 359.01 |
| 2003-09-29 | 359.94 |
| 2003-09-30 | 358.56 |
| 2003-10-01 | 363.98 |
| 2003-10-02 | 365.27 |
| 2003-10-03 | 365.55 |
| 2003-10-06 | 366.28 |
| 2003-10-07 | 367.70 |
| 2003-10-08 | 366.02 |
| 2003-10-09 | 366.39 |
| 2003-10-10 | 366.55 |
| 2003-10-13 | 367.91 |
| 2003-10-14 | 368.29 |
| 2003-10-15 | 368.43 |
| 2003-10-16 | 369.61 |
| 2003-10-17 | 368.69 |
| 2003-10-20 | 367.68 |
| 2003-10-21 | 369.17 |
| 2003-10-22 | 367.76 |
| 2003-10-23 | 367.50 |
| 2003-10-24 | 367.39 |
| 2003-10-27 | 367.61 |
| 2003-10-28 | 368.78 |
| 2003-10-29 | 368.25 |
| 2003-10-30 | 369.32 |
| 2003-10-31 | 369.01 |
| 2003-11-03 | 370.16 |
| 2003-11-04 | 370.30 |
| 2003-11-05 | 369.79 |
| 2003-11-06 | 371.73 |
| 2003-11-07 | 373.26 |
| 2003-11-10 | 372.85 |
| 2003-11-11 | 373.27 |
| 2003-11-12 | 376.88 |
| 2003-11-13 | 377.04 |
| 2003-11-14 | 377.23 |
| 2003-11-17 | 376.09 |
| 2003-11-18 | 375.38 |
| 2003-11-19 | 376.59 |
| 2003-11-20 | 374.68 |
| 2003-11-21 | 375.50 |
| 2003-11-24 | 376.39 |
| 2003-11-25 | 378.04 |
| 2003-11-26 | 380.22 |
| 2003-11-27 | . |
| 2003-11-28 | 381.03 |
| 2003-12-01 | 383.94 |
| 2003-12-02 | 384.24 |
| 2003-12-03 | 385.35 |
| 2003-12-04 | 384.16 |
| 2003-12-05 | 384.25 |
| 2003-12-08 | 386.23 |
| 2003-12-09 | 386.10 |
| 2003-12-10 | 384.81 |
| 2003-12-11 | 385.76 |
| 2003-12-12 | 387.86 |
| 2003-12-15 | 390.29 |
| 2003-12-16 | 391.78 |
| 2003-12-17 | 391.53 |
| 2003-12-18 | 391.66 |
| 2003-12-19 | 391.72 |
| 2003-12-22 | 392.24 |
| 2003-12-23 | 392.81 |
| 2003-12-24 | 392.91 |
| 2003-12-25 | . |
| 2003-12-26 | 393.14 |
| 2003-12-29 | 395.66 |
| 2003-12-30 | 398.28 |
| 2003-12-31 | 399.66 |
| 2004-01-01 | . |
| 2004-01-02 | 399.13 |
| 2004-01-05 | 403.55 |
| 2004-01-06 | 404.05 |
| 2004-01-07 | 402.03 |
| 2004-01-08 | 402.48 |
| 2004-01-09 | 401.51 |
| 2004-01-12 | 401.30 |
| 2004-01-13 | 400.27 |
| 2004-01-14 | 400.44 |
| 2004-01-15 | 397.86 |
| 2004-01-16 | 397.05 |
| 2004-01-19 | . |
| 2004-01-20 | 400.33 |
| 2004-01-21 | 402.73 |
| 2004-01-22 | 404.22 |
| 2004-01-23 | 406.24 |
| 2004-01-26 | 405.77 |
| 2004-01-27 | 405.31 |
| 2004-01-28 | 403.53 |
| 2004-01-29 | 402.84 |
| 2004-01-30 | 403.06 |
| 2004-02-02 | 405.11 |
| 2004-02-03 | 407.06 |
| 2004-02-04 | 407.93 |
| 2004-02-05 | 412.21 |
| 2004-02-06 | 416.67 |
| 2004-02-09 | 417.30 |
| 2004-02-10 | 418.37 |
| 2004-02-11 | 418.40 |
| 2004-02-12 | 420.52 |
| 2004-02-13 | 420.55 |
| 2004-02-16 | . |
| 2004-02-17 | 423.71 |
| 2004-02-18 | 423.80 |
| 2004-02-19 | 422.59 |
| 2004-02-20 | 422.96 |
| 2004-02-23 | 422.84 |
| 2004-02-24 | 423.16 |
| 2004-02-25 | 423.03 |
| 2004-02-26 | 420.29 |
| 2004-02-27 | 422.38 |
| 2004-03-01 | 425.77 |
| 2004-03-02 | 422.11 |
| 2004-03-03 | 419.44 |
| 2004-03-04 | 418.67 |
| 2004-03-05 | 423.12 |
| 2004-03-08 | 421.25 |
| 2004-03-09 | 423.61 |
| 2004-03-10 | 422.01 |
| 2004-03-11 | 417.03 |
| 2004-03-12 | 416.12 |
| 2004-03-15 | 412.07 |
| 2004-03-16 | 413.93 |
| 2004-03-17 | 416.17 |
| 2004-03-18 | 417.05 |
| 2004-03-19 | 416.29 |
| 2004-03-22 | 412.12 |
| 2004-03-23 | 411.22 |
| 2004-03-24 | 409.51 |
| 2004-03-25 | 411.76 |
| 2004-03-26 | 411.56 |
| 2004-03-29 | 416.54 |
| 2004-03-30 | 419.53 |
| 2004-03-31 | 422.08 |
| 2004-04-01 | 424.82 |
| 2004-04-02 | 424.16 |
| 2004-04-05 | 422.80 |
| 2004-04-06 | 423.64 |
| 2004-04-07 | 426.85 |
| 2004-04-08 | 425.97 |
| 2004-04-09 | . |
| 2004-04-12 | 425.21 |
| 2004-04-13 | 422.65 |
| 2004-04-14 | 422.65 |
| 2004-04-15 | 422.64 |
| 2004-04-16 | 427.01 |
| 2004-04-19 | 429.91 |
| 2004-04-20 | 426.84 |
| 2004-04-21 | 428.05 |
| 2004-04-22 | 430.21 |
| 2004-04-23 | 429.76 |
| 2004-04-26 | 430.04 |
| 2004-04-27 | 429.97 |
| 2004-04-28 | 423.62 |
| 2004-04-29 | 425.61 |
| 2004-04-30 | 424.20 |
| 2004-05-03 | 426.42 |
| 2004-05-04 | 428.63 |
| 2004-05-05 | 431.21 |
| 2004-05-06 | 428.72 |
| 2004-05-07 | 424.63 |
| 2004-05-10 | 416.10 |
| 2004-05-11 | 417.29 |
| 2004-05-12 | 417.57 |
| 2004-05-13 | 415.22 |
| 2004-05-14 | 416.64 |
| 2004-05-17 | 416.03 |
| 2004-05-18 | 416.45 |
| 2004-05-19 | 416.59 |
| 2004-05-20 | 416.42 |
| 2004-05-21 | 416.29 |
| 2004-05-24 | 416.76 |
| 2004-05-25 | 420.29 |
| 2004-05-26 | 420.99 |
| 2004-05-27 | 426.64 |
| 2004-05-28 | 426.30 |
| 2004-05-31 | . |
| 2004-06-01 | 425.13 |
| 2004-06-02 | 428.78 |
| 2004-06-03 | 429.08 |
| 2004-06-04 | 431.36 |
| 2004-06-07 | 435.18 |
| 2004-06-08 | 435.33 |
| 2004-06-09 | 432.31 |
| 2004-06-10 | 432.56 |
| 2004-06-11 | . |
| 2004-06-14 | 429.03 |
| 2004-06-15 | 430.54 |
| 2004-06-16 | 431.03 |
| 2004-06-17 | 431.33 |
| 2004-06-18 | 432.95 |
| 2004-06-21 | 433.52 |
| 2004-06-22 | 434.19 |
| 2004-06-23 | 435.20 |
| 2004-06-24 | 435.92 |
| 2004-06-25 | 432.61 |
| 2004-06-28 | 435.08 |
| 2004-06-29 | 433.57 |
| 2004-06-30 | 433.83 |
| 2004-07-01 | 433.00 |
| 2004-07-02 | 433.22 |
| 2004-07-05 | . |
| 2004-07-06 | 432.44 |
| 2004-07-07 | 432.94 |
| 2004-07-08 | 433.53 |
| 2004-07-09 | 433.09 |
| 2004-07-12 | 433.41 |
| 2004-07-13 | 431.06 |
| 2004-07-14 | 433.20 |
| 2004-07-15 | 430.36 |
| 2004-07-16 | 431.18 |
| 2004-07-19 | 429.53 |
| 2004-07-20 | 428.36 |
| 2004-07-21 | 422.95 |
| 2004-07-22 | 420.37 |
| 2004-07-23 | 413.23 |
| 2004-07-26 | 411.34 |
| 2004-07-27 | 410.42 |
| 2004-07-28 | 408.56 |
| 2004-07-29 | 406.39 |
| 2004-07-30 | 407.33 |
| 2004-08-02 | 409.24 |
| 2004-08-03 | 409.16 |
| 2004-08-04 | 408.90 |
| 2004-08-05 | 406.70 |
| 2004-08-06 | 404.92 |
| 2004-08-09 | 402.59 |
| 2004-08-10 | 404.93 |
| 2004-08-11 | 404.78 |
| 2004-08-12 | 403.29 |
| 2004-08-13 | 404.21 |
| 2004-08-16 | 405.11 |
| 2004-08-17 | 405.40 |
| 2004-08-18 | 403.29 |
| 2004-08-19 | 403.54 |
| 2004-08-20 | 403.48 |
| 2004-08-23 | 403.66 |
| 2004-08-24 | 401.06 |
| 2004-08-25 | 401.53 |
| 2004-08-26 | 402.38 |
| 2004-08-27 | 403.23 |
| 2004-08-30 | 401.87 |
| 2004-08-31 | 404.55 |
| 2004-09-01 | 405.89 |
| 2004-09-02 | 407.33 |
| 2004-09-03 | 408.19 |
| 2004-09-06 | . |
| 2004-09-07 | 410.55 |
| 2004-09-08 | 404.36 |
| 2004-09-09 | 404.45 |
| 2004-09-10 | 405.56 |
| 2004-09-13 | 406.26 |
| 2004-09-14 | 406.42 |
| 2004-09-15 | 400.16 |
| 2004-09-16 | 397.96 |
| 2004-09-17 | 400.11 |
| 2004-09-20 | 396.65 |
| 2004-09-21 | 398.17 |
| 2004-09-22 | 394.65 |
| 2004-09-23 | 393.80 |
| 2004-09-24 | 393.03 |
| 2004-09-27 | 391.58 |
| 2004-09-28 | 394.49 |
| 2004-09-29 | 395.29 |
| 2004-09-30 | 396.55 |
| 2004-10-01 | 400.33 |
| 2004-10-04 | 401.53 |
| 2004-10-05 | 401.13 |
| 2004-10-06 | 401.40 |
| 2004-10-07 | 397.81 |
| 2004-10-08 | 398.89 |
| 2004-10-11 | 398.35 |
| 2004-10-12 | 395.08 |
| 2004-10-13 | 394.50 |
| 2004-10-14 | 395.35 |
| 2004-10-15 | 396.95 |
| 2004-10-18 | 398.57 |
| 2004-10-19 | 400.15 |
| 2004-10-20 | 400.15 |
| 2004-10-21 | 401.87 |
| 2004-10-22 | 399.38 |
| 2004-10-25 | 398.84 |
| 2004-10-26 | 401.28 |
| 2004-10-27 | 405.26 |
| 2004-10-28 | 407.54 |
| 2004-10-29 | 408.17 |
| 2004-11-01 | 409.75 |
| 2004-11-02 | 412.54 |
| 2004-11-03 | 416.19 |
| 2004-11-04 | 421.16 |
| 2004-11-05 | 423.26 |
| 2004-11-08 | 422.94 |
| 2004-11-09 | 422.42 |
| 2004-11-10 | 424.08 |
| 2004-11-11 | 425.68 |
| 2004-11-12 | 428.03 |
| 2004-11-15 | 427.91 |
| 2004-11-16 | 426.16 |
| 2004-11-17 | 428.69 |
| 2004-11-18 | 427.49 |
| 2004-11-19 | 424.90 |
| 2004-11-22 | 424.71 |
| 2004-11-23 | 425.43 |
| 2004-11-24 | 426.70 |
| 2004-11-25 | . |
| 2004-11-26 | 429.95 |
| 2004-11-29 | 429.28 |
| 2004-11-30 | 426.67 |
| 2004-12-01 | 430.51 |
| 2004-12-02 | 433.39 |
| 2004-12-03 | 434.69 |
| 2004-12-06 | 432.42 |
| 2004-12-07 | 430.40 |
| 2004-12-08 | 429.70 |
| 2004-12-09 | 430.37 |
| 2004-12-10 | 429.99 |
| 2004-12-13 | 434.40 |
| 2004-12-14 | 436.02 |
| 2004-12-15 | 439.07 |
| 2004-12-16 | 436.80 |
| 2004-12-17 | 434.92 |
| 2004-12-20 | 437.00 |
| 2004-12-21 | 436.47 |
| 2004-12-22 | 438.53 |
| 2004-12-23 | 440.26 |
| 2004-12-24 | . |
| 2004-12-27 | 442.34 |
| 2004-12-28 | 444.18 |
| 2004-12-29 | 443.02 |
| 2004-12-30 | 444.85 |
| 2004-12-31 | 444.72 |
| 2005-01-03 | 442.65 |
| 2005-01-04 | 439.18 |
| 2005-01-05 | 436.35 |
| 2005-01-06 | 436.13 |
| 2005-01-07 | 436.21 |
| 2005-01-10 | 438.40 |
| 2005-01-11 | 438.35 |
| 2005-01-12 | 440.85 |
| 2005-01-13 | 438.48 |
| 2005-01-14 | 438.58 |
| 2005-01-17 | . |
| 2005-01-18 | 440.07 |
| 2005-01-19 | 440.46 |
| 2005-01-20 | 438.23 |
| 2005-01-21 | 437.94 |
| 2005-01-24 | 438.60 |
| 2005-01-25 | 438.04 |
| 2005-01-26 | 440.97 |
| 2005-01-27 | 442.36 |
#2005-01-28| 441.75
#2005-01-31| 444.76
#2005-02-01| 445.44
#2005-02-02| 448.63
#2005-02-03| 447.28
#2005-02-04| 450.05
#2005-02-07| 448.78
#2005-02-08| 447.23
#2005-02-09| 445.71
#2005-02-10| 447.53
#2005-02-11| 448.93
#2005-02-14| 450.49
#2005-02-15| 450.73
#2005-02-16| 450.78
#2005-02-17| 449.74
#2005-02-18| 450.68
#2005-02-21| .
#2005-02-22| 450.20
#2005-02-23| 447.92
#2005-02-24| 449.94
#2005-02-25| 453.73
#2005-02-28| 454.61
#2005-03-01| 457.30
#2005-03-02| 455.54
#2005-03-03| 455.79
#2005-03-04| 459.00
#2005-03-07| 458.17
#2005-03-08| 457.88
#2005-03-09| 456.16
#2005-03-10| 457.11
#2005-03-11| 457.22
#2005-03-14| 456.25
#2005-03-15| 454.54
#2005-03-16| 453.81
#2005-03-17| 452.87
#2005-03-18| 451.18
#2005-03-21| 448.76
#2005-03-22| 447.01
#2005-03-23| 444.82
#2005-03-24| 444.88
#2005-03-25| .
#2005-03-28| 444.69
#2005-03-29| 444.77
#2005-03-30| 448.87
#2005-03-31| 449.45
#2005-04-01| 448.10
#2005-04-04| 445.36
#2005-04-05| 448.53
#2005-04-06| 447.36
#2005-04-07| 450.41
#2005-04-08| 449.14
#2005-04-11| 449.94
#2005-04-12| 450.94
#2005-04-13| 450.46
#2005-04-14| 449.76
#2005-04-15| 447.14
#2005-04-18| 443.45
#2005-04-19| 447.92
#2005-04-20| 445.26
#2005-04-21| 448.47
#2005-04-22| 448.01
#2005-04-25| 450.56
#2005-04-26| 448.60
#2005-04-27| 448.04
#2005-04-28| 444.82
#2005-04-29| 447.04
#2005-05-02| 447.73
#2005-05-03| 450.35
#2005-05-04| 455.32
#2005-05-05| 455.23
#2005-05-06| 455.18
#2005-05-09| 455.46
#2005-05-10| 454.55
#2005-05-11| 455.42
#2005-05-12| 453.77
#2005-05-13| 451.40
#2005-05-16| 452.27
#2005-05-17| 452.07
#2005-05-18| 455.00
#2005-05-19| 455.66
#2005-05-20| 454.98
#2005-05-23| 456.23
#2005-05-24| 456.78
#2005-05-25| 456.35
#2005-05-26| 457.18
#2005-05-27| 457.15
#2005-05-30| .
#2005-05-31| 453.37
#2005-06-01| 455.53
#2005-06-02| 456.53
#2005-06-03| 454.65
#2005-06-06| 453.82
#2005-06-07| 456.65
#2005-06-08| 456.14
#2005-06-09| 453.88
#2005-06-10| 453.40
#2005-06-13| 452.28
#2005-06-14| 453.31
#2005-06-15| 453.54
#2005-06-16| 453.85
#2005-06-17| 456.00
#2005-06-20| 454.27
#2005-06-21| 455.09
#2005-06-22| 454.65
#2005-06-23| 452.06
#2005-06-24| 448.62
#2005-06-27| 448.86
#2005-06-28| 451.17
#2005-06-29| 449.38
#2005-06-30| 447.47
#2005-07-01| 447.13
#2005-07-04| .
#2005-07-05| 446.24
#2005-07-06| 444.86
#2005-07-07| 442.53
#2005-07-08| 447.45
#2005-07-11| 450.33
#2005-07-12| 453.01
#2005-07-13| 452.10
#2005-07-14| 454.74
#2005-07-15| 454.43
#2005-07-18| 453.48
#2005-07-19| 456.41
#2005-07-20| 455.73
#2005-07-21| 457.55
#2005-07-22| 458.20
#2005-07-25| 455.45
#2005-07-26| 455.44
#2005-07-27| 457.11
#2005-07-28| 461.19
#2005-07-29| 460.29
#2005-08-01| 460.64
#2005-08-02| 463.04
#2005-08-03| 464.15
#2005-08-04| 464.50
#2005-08-05| 462.23
#2005-08-08| 462.05
#2005-08-09| 463.21
#2005-08-10| 466.17
#2005-08-11| 468.16
#2005-08-12| 466.23
#2005-08-15| 466.28
#2005-08-16| 464.15
#2005-08-17| 462.92
#2005-08-18| 460.98
#2005-08-19| 463.21
#2005-08-22| 465.54
#2005-08-23| 463.40
#2005-08-24| 461.83
#2005-08-25| 462.13
#2005-08-26| 461.21
#2005-08-29| 461.81
#2005-08-30| 458.17
#2005-08-31| 463.94
#2005-09-01| 468.89
#2005-09-02| 470.53
#2005-09-05| .
#2005-09-06| 473.72
#2005-09-07| 474.70
#2005-09-08| 472.26
#2005-09-09| 473.52
#2005-09-12| 473.31
#2005-09-13| 470.84
#2005-09-14| 471.25
#2005-09-15| 471.04
#2005-09-16| 472.33
#2005-09-19| 471.12
#2005-09-20| 469.94
#2005-09-21| 465.24
#2005-09-22| 463.11
#2005-09-23| 464.60
#2005-09-26| 466.54
#2005-09-27| 467.66
#2005-09-28| 470.05
#2005-09-29| 471.47
#2005-09-30| 473.80
#2005-10-03| 473.13
#2005-10-04| 475.14
#2005-10-05| 473.31
#2005-10-06| 472.27
#2005-10-07| 470.41
#2005-10-10| 467.85
#2005-10-11| 467.02
#2005-10-12| 465.87
#2005-10-13| 463.02
#2005-10-14| 467.09
#2005-10-17| 467.15
#2005-10-18| 464.73
#2005-10-19| 461.46
#2005-10-20| 463.04
#2005-10-21| 463.16
#2005-10-24| 465.39
#2005-10-25| 466.52
#2005-10-26| 464.93
#2005-10-27| 463.70
#2005-10-28| 465.29
#2005-10-31| 467.46
#2005-11-01| 467.24
#2005-11-02| 469.54
#2005-11-03| 469.20
#2005-11-04| 465.07
#2005-11-07| 466.00
#2005-11-08| 463.63
#2005-11-09| 464.97
#2005-11-10| 467.52
#2005-11-11| 469.01
#2005-11-14| 467.34
#2005-11-15| 465.32
#2005-11-16| 463.02
#2005-11-17| 465.42
#2005-11-18| 466.38
#2005-11-21| 467.16
#2005-11-22| 467.94
#2005-11-23| 471.23
#2005-11-24| .
#2005-11-25| 471.49
#2005-11-28| 470.73
#2005-11-29| 472.03
#2005-11-30| 469.20
#2005-12-01| 472.33
#2005-12-02| 474.10
#2005-12-05| 474.42
#2005-12-06| 474.64
#2005-12-07| 472.61
#2005-12-08| 473.39
#2005-12-09| 473.03
#2005-12-12| 475.46
#2005-12-13| 475.21
#2005-12-14| 477.35
#2005-12-15| 475.90
#2005-12-16| 478.43
#2005-12-19| 476.94
#2005-12-20| 473.32
#2005-12-21| 474.17
#2005-12-22| 474.74
#2005-12-23| 474.68
#2005-12-26| .
#2005-12-27| 474.27
#2005-12-28| 475.25
#2005-12-29| 475.45
#2005-12-30| 472.18
#2006-01-02| .
#2006-01-03| 479.16
#2006-01-04| 483.70
#2006-01-05| 482.30
#2006-01-06| 486.09
#2006-01-09| 485.65
#2006-01-10| 484.95
#2006-01-11| 486.89
#2006-01-12| 486.52
#2006-01-13| 485.74
#2006-01-16| .
#2006-01-17| 481.72
#2006-01-18| 480.69
#2006-01-19| 482.90
#2006-01-20| 477.40
#2006-01-23| 479.64
#2006-01-24| 481.91
#2006-01-25| 481.35
#2006-01-26| 483.74
#2006-01-27| 484.55
#2006-01-30| 482.71
#2006-01-31| 482.81
#2006-02-01| 484.37
#2006-02-02| 481.96
#2006-02-03| 479.83
#2006-02-06| 478.47
#2006-02-07| 477.36
#2006-02-08| 477.75
#2006-02-09| 479.68
#2006-02-10| 479.13
#2006-02-13| 477.82
#2006-02-14| 478.96
#2006-02-15| 481.49
#2006-02-16| 484.98
#2006-02-17| 485.67
#2006-02-20| .
#2006-02-21| 486.93
#2006-02-22| 489.10
#2006-02-23| 489.39
#2006-02-24| 488.24
#2006-02-27| 490.45
#2006-02-28| 488.93
#2006-03-01| 490.94
#2006-03-02| 489.81
#2006-03-03| 490.46
#2006-03-06| 490.46
#2006-03-07| 487.77
#2006-03-08| 488.45
#2006-03-09| 491.88
#2006-03-10| 494.26
#2006-03-13| 495.45
#2006-03-14| 499.06
#2006-03-15| 498.86
#2006-03-16| 500.84
#2006-03-17| 502.91
#2006-03-20| 502.86
#2006-03-21| 499.86
#2006-03-22| 501.05
#2006-03-23| 497.67
#2006-03-24| 499.61
#2006-03-27| 498.06
#2006-03-28| 496.76
#2006-03-29| 496.47
#2006-03-30| 499.29
#2006-03-31| 497.97
#2006-04-03| 500.67
#2006-04-04| 502.71
#2006-04-05| 503.59
#2006-04-06| 501.96
#2006-04-07| 497.17
#2006-04-10| 498.06
#2006-04-11| 496.39
#2006-04-12| 496.34
#2006-04-13| 496.62
#2006-04-14| .
#2006-04-17| 498.95
#2006-04-18| 501.28
#2006-04-19| 505.88
#2006-04-20| 506.03
#2006-04-21| 509.34
#2006-04-24| 509.31
#2006-04-25| 509.52
#2006-04-26| 513.15
#2006-04-27| 514.26
#2006-04-28| 514.27
#2006-05-01| 516.56
#2006-05-02| 522.30
#2006-05-03| 519.62
#2006-05-04| 519.67
#2006-05-05| 525.02
#2006-05-08| 526.92
#2006-05-09| 529.40
#2006-05-10| 529.72
#2006-05-11| 527.79
#2006-05-12| 524.42
#2006-05-15| 521.82
#2006-05-16| 523.40
#2006-05-17| 517.36
#2006-05-18| 512.62
#2006-05-19| 509.39
#2006-05-22| 508.30
#2006-05-23| 512.86
#2006-05-24| 509.99
#2006-05-25| 514.50
#2006-05-26| 518.16
#2006-05-29| .
#2006-05-30| 513.80
#2006-05-31| 514.76
#2006-06-01| 516.21
#2006-06-02| 518.29
#2006-06-05| 514.91
#2006-06-06| 508.98
#2006-06-07| 509.72
#2006-06-08| 500.01
#2006-06-09| 503.46
#2006-06-12| 499.70
#2006-06-13| 491.02
#2006-06-14| 493.03
#2006-06-15| 498.77
#2006-06-16| 500.28
#2006-06-19| 497.96
#2006-06-20| 500.29
#2006-06-21| 502.83
#2006-06-22| 503.63
#2006-06-23| 501.81
#2006-06-26| 502.05
#2006-06-27| 500.43
#2006-06-28| 501.11
#2006-06-29| 507.34
#2006-06-30| 515.87
#2006-07-03| 519.21
#2006-07-04| .
#2006-07-05| 514.91
#2006-07-06| 517.43
#2006-07-07| 519.01
#2006-07-10| 520.60
#2006-07-11| 522.13
#2006-07-12| 519.49
#2006-07-13| 515.92
#2006-07-14| 511.07
#2006-07-17| 509.75
#2006-07-18| 511.34
#2006-07-19| 517.30
#2006-07-20| 519.18
#2006-07-21| 519.22
#2006-07-24| 522.98
#2006-07-25| 524.45
#2006-07-26| 525.49
#2006-07-27| 528.91
#2006-07-28| 534.20
#2006-07-31| 534.55
#2006-08-01| 531.69
#2006-08-02| 536.62
#2006-08-03| 531.45
#2006-08-04| 534.65
#2006-08-07| 529.40
#2006-08-08| 531.04
#2006-08-09| 532.36
#2006-08-10| 530.21
#2006-08-11| 530.68
#2006-08-14| 533.19
#2006-08-15| 537.09
#2006-08-16| 538.65
#2006-08-17| 535.75
#2006-08-18| 535.42
#2006-08-21| 536.71
#2006-08-22| 537.12
#2006-08-23| 537.95
#2006-08-24| 539.36
#2006-08-25| 538.79
#2006-08-28| 541.39
#2006-08-29| 544.48
#2006-08-30| 547.51
#2006-08-31| 546.09
#2006-09-01| 548.41
#2006-09-04| .
#2006-09-05| 548.77
#2006-09-06| 545.16
#2006-09-07| 541.55
#2006-09-08| 541.87
#2006-09-11| 539.86
#2006-09-12| 542.56
#2006-09-13| 542.28
#2006-09-14| 544.49
#2006-09-15| 544.20
#2006-09-18| 544.70
#2006-09-19| 545.48
#2006-09-20| 548.27
#2006-09-21| 547.71
#2006-09-22| 546.15
#2006-09-25| 547.99
#2006-09-26| 551.36
#2006-09-27| 552.13
#2006-09-28| 550.63
#2006-09-29| 549.46
#2006-10-02| 549.47
#2006-10-03| 547.79
#2006-10-04| 550.43
#2006-10-05| 552.07
#2006-10-06| 548.89
#2006-10-09| 548.53
#2006-10-10| 546.51
#2006-10-11| 546.41
#2006-10-12| 546.49
#2006-10-13| 545.17
#2006-10-16| 547.92
#2006-10-17| 545.98
#2006-10-18| 549.38
#2006-10-19| 549.19
#2006-10-20| 551.17
#2006-10-23| 553.10
#2006-10-24| 551.05
#2006-10-25| 553.99
#2006-10-26| 557.11
#2006-10-27| 556.55
#2006-10-30| 555.02
#2006-10-31| 556.51
#2006-11-01| 557.05
#2006-11-02| 558.84
#2006-11-03| 556.80
#2006-11-06| 560.34
#2006-11-07| 562.82
#2006-11-08| 562.74
#2006-11-09| 564.38
#2006-11-10| 566.63
#2006-11-13| 564.93
#2006-11-14| 566.72
#2006-11-15| 567.32
#2006-11-16| 568.35
#2006-11-17| 568.35
#2006-11-20| 566.53
#2006-11-21| 568.00
#2006-11-22| 571.17
#2006-11-23| .
#2006-11-24| 571.65
#2006-11-27| 567.01
#2006-11-28| 568.28
#2006-11-29| 573.43
#2006-11-30| 574.74
#2006-12-01| 574.44
#2006-12-04| 578.74
#2006-12-05| 581.82
#2006-12-06| 582.51
#2006-12-07| 582.03
#2006-12-08| 582.59
#2006-12-11| 581.31
#2006-12-12| 584.68
#2006-12-13| 585.49
#2006-12-14| 587.99
#2006-12-15| 587.69
#2006-12-18| 585.91
#2006-12-19| 586.49
#2006-12-20| 588.20
#2006-12-21| 588.41
#2006-12-22| 586.89
#2006-12-25| .
#2006-12-26| 587.27
#2006-12-27| 590.78
#2006-12-28| 591.22
#2006-12-29| 589.45
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 592.61
#2007-01-04| 589.04
#2007-01-05| 582.19
#2007-01-08| 583.18
#2007-01-09| 583.41
#2007-01-10| 582.06
#2007-01-11| 584.94
#2007-01-12| 588.98
#2007-01-15| .
#2007-01-16| 589.38
#2007-01-17| 590.82
#2007-01-18| 590.09
#2007-01-19| 591.73
#2007-01-22| 592.15
#2007-01-23| 592.33
#2007-01-24| 593.25
#2007-01-25| 590.63
#2007-01-26| 588.24
#2007-01-29| 590.59
#2007-01-30| 593.32
#2007-01-31| 594.27
#2007-02-01| 600.47
#2007-02-02| 600.16
#2007-02-05| 599.01
#2007-02-06| 600.31
#2007-02-07| 601.08
#2007-02-08| 595.97
#2007-02-09| 598.49
#2007-02-12| 596.20
#2007-02-13| 600.54
#2007-02-14| 604.86
#2007-02-15| 611.40
#2007-02-16| 610.64
#2007-02-19| .
#2007-02-20| 611.97
#2007-02-21| 608.04
#2007-02-22| 609.10
#2007-02-23| 610.23
#2007-02-26| 611.53
#2007-02-27| 597.04
#2007-02-28| 592.88
#2007-03-01| 591.13
#2007-03-02| 588.33
#2007-03-05| 580.69
#2007-03-06| 587.27
#2007-03-07| 589.85
#2007-03-08| 593.25
#2007-03-09| 594.83
#2007-03-12| 599.36
#2007-03-13| 592.96
#2007-03-14| 590.04
#2007-03-15| 596.05
#2007-03-16| 598.02
#2007-03-19| 602.27
#2007-03-20| 605.10
#2007-03-21| 609.85
#2007-03-22| 614.41
#2007-03-23| 614.48
#2007-03-26| 612.84
#2007-03-27| 610.74
#2007-03-28| 609.52
#2007-03-29| 612.46
#2007-03-30| 614.47
#2007-04-02| 617.72
#2007-04-03| 621.15
#2007-04-04| 622.99
#2007-04-05| 625.01
#2007-04-06| .
#2007-04-09| 623.75
#2007-04-10| 628.53
#2007-04-11| 627.70
#2007-04-12| 629.21
#2007-04-13| 632.03
#2007-04-16| 636.89
#2007-04-17| 638.91
#2007-04-18| 639.93
#2007-04-19| 639.16
#2007-04-20| 643.86
#2007-04-23| 644.29
#2007-04-24| 644.95
#2007-04-25| 647.41
#2007-04-26| 645.77
#2007-04-27| 645.89
#2007-04-30| 645.42
#2007-05-01| 644.43
#2007-05-02| 647.44
#2007-05-03| 650.49
#2007-05-04| 652.63
#2007-05-07| 654.32
#2007-05-08| 651.14
#2007-05-09| 653.49
#2007-05-10| 646.16
#2007-05-11| 646.84
#2007-05-14| 647.24
#2007-05-15| 647.80
#2007-05-16| 649.03
#2007-05-17| 646.01
#2007-05-18| 649.87
#2007-05-21| 648.34
#2007-05-22| 648.23
#2007-05-23| 650.39
#2007-05-24| 646.71
#2007-05-25| 647.93
#2007-05-28| .
#2007-05-29| 651.81
#2007-05-30| 652.56
#2007-05-31| 655.83
#2007-06-01| 658.63
#2007-06-04| 657.52
#2007-06-05| 655.00
#2007-06-06| 649.46
#2007-06-07| 640.71
#2007-06-08| 639.49
#2007-06-11| 642.39
#2007-06-12| 640.12
#2007-06-13| 641.16
#2007-06-14| 645.71
#2007-06-15| 650.67
#2007-06-18| 652.30
#2007-06-19| 648.25
#2007-06-20| 646.10
#2007-06-21| 645.77
#2007-06-22| 642.46
#2007-06-25| 642.19
#2007-06-26| 642.97
#2007-06-27| 644.23
#2007-06-28| 648.78
#2007-06-29| 651.38
#2007-07-02| 656.69
#2007-07-03| 657.56
#2007-07-04| .
#2007-07-05| 656.33
#2007-07-06| 657.54
#2007-07-09| 660.30
#2007-07-10| 661.43
#2007-07-11| 663.68
#2007-07-12| 668.27
#2007-07-13| 670.27
#2007-07-16| 669.45
#2007-07-17| 665.96
#2007-07-18| 664.45
#2007-07-19| 669.97
#2007-07-20| 665.37
#2007-07-23| 669.98
#2007-07-24| 662.89
#2007-07-25| 661.26
#2007-07-26| 646.93
#2007-07-27| 641.02
#2007-07-30| 642.18
#2007-07-31| 644.12
#2007-08-01| 641.43
#2007-08-02| 644.62
#2007-08-03| 641.23
#2007-08-06| 646.05
#2007-08-07| 647.84
#2007-08-08| 658.48
#2007-08-09| 646.16
#2007-08-10| 636.25
#2007-08-13| 639.05
#2007-08-14| 632.29
#2007-08-15| 635.27
#2007-08-16| 623.42
#2007-08-17| 632.14
#2007-08-20| 635.09
#2007-08-21| 635.99
#2007-08-22| 641.95
#2007-08-23| 644.03
#2007-08-24| 650.12
#2007-08-27| 652.98
#2007-08-28| 645.00
#2007-08-29| 648.54
#2007-08-30| 652.19
#2007-08-31| 658.83
#2007-09-03| .
#2007-09-04| 660.74
#2007-09-05| 656.13
#2007-09-06| 660.03
#2007-09-07| 657.69
#2007-09-10| 657.26
#2007-09-11| 666.63
#2007-09-12| 671.66
#2007-09-13| 674.58
#2007-09-14| 672.37
#2007-09-17| 667.81
#2007-09-18| 675.19
#2007-09-19| 683.42
#2007-09-20| 680.64
#2007-09-21| 682.85
#2007-09-24| 681.79
#2007-09-25| 681.41
#2007-09-26| 685.28
#2007-09-27| 688.70
#2007-09-28| 690.33
#2007-10-01| 695.57
#2007-10-02| 691.72
#2007-10-03| 688.21
#2007-10-04| 688.16
#2007-10-05| 691.94
#2007-10-08| 689.88
#2007-10-09| 692.99
#2007-10-10| 694.98
#2007-10-11| 693.79
#2007-10-12| 693.57
#2007-10-15| 692.07
#2007-10-16| 690.44
#2007-10-17| 697.21
#2007-10-18| 698.86
#2007-10-19| 691.00
#2007-10-22| 688.24
#2007-10-23| 695.42
#2007-10-24| 695.05
#2007-10-25| 702.91
#2007-10-26| 708.38
#2007-10-29| 712.69
#2007-10-30| 710.39
#2007-10-31| 714.31
#2007-11-01| 707.56
#2007-11-02| 709.26
#2007-11-05| 708.64
#2007-11-06| 714.44
#2007-11-07| 712.75
#2007-11-08| 713.38
#2007-11-09| 707.67
#2007-11-12| 697.18
#2007-11-13| 708.46
#2007-11-14| 713.14
#2007-11-15| 708.91
#2007-11-16| 711.87
#2007-11-19| 706.74
#2007-11-20| 711.88
#2007-11-21| 700.62
#2007-11-22| .
#2007-11-23| 705.65
#2007-11-26| 705.04
#2007-11-27| 709.88
#2007-11-28| 718.31
#2007-11-29| 719.24
#2007-11-30| 718.06
#2007-12-03| 715.93
#2007-12-04| 717.44
#2007-12-05| 720.67
#2007-12-06| 723.47
#2007-12-07| 722.99
#2007-12-10| 725.32
#2007-12-11| 718.66
#2007-12-12| 722.56
#2007-12-13| 716.06
#2007-12-14| 710.73
#2007-12-17| 703.91
#2007-12-18| 703.06
#2007-12-19| 700.62
#2007-12-20| 701.33
#2007-12-21| 712.18
#2007-12-24| 715.98
#2007-12-25| .
#2007-12-26| 718.11
#2007-12-27| 717.24
#2007-12-28| 720.73
#2007-12-31| 715.70
#2008-01-01| .
#2008-01-02| 713.59
#2008-01-03| 714.86
#2008-01-04| 709.25
#2008-01-07| 718.57
#2008-01-08| 721.76
#2008-01-09| 720.99
#2008-01-10| 718.63
#2008-01-11| 701.13
#2008-01-14| 703.56
#2008-01-15| 689.15
#2008-01-16| 680.34
#2008-01-17| 673.57
#2008-01-18| 666.89
#2008-01-21| .
#2008-01-22| 644.40
#2008-01-23| 643.98
#2008-01-24| 657.77
#2008-01-25| 656.46
#2008-01-28| 660.79
#2008-01-29| 660.41
#2008-01-30| 653.91
#2008-01-31| 660.35
#2008-02-01| 672.30
#2008-02-04| 668.16
#2008-02-05| 652.12
#2008-02-06| 651.37
#2008-02-07| 649.65
#2008-02-08| 650.33
#2008-02-11| 651.35
#2008-02-12| 662.39
#2008-02-13| 659.16
#2008-02-14| 661.83
#2008-02-15| 664.22
#2008-02-18| .
#2008-02-19| 670.09
#2008-02-20| 661.71
#2008-02-21| 666.28
#2008-02-22| 670.12
#2008-02-25| 676.04
#2008-02-26| 679.50
#2008-02-27| 688.01
#2008-02-28| 688.41
#2008-02-29| 680.92
#2008-03-03| 678.68
#2008-03-04| 677.63
#2008-03-05| 681.86
#2008-03-06| 679.59
#2008-03-07| 673.00
#2008-03-10| 668.85
#2008-03-11| 675.11
#2008-03-12| 678.92
#2008-03-13| 684.78
#2008-03-14| 679.17
#2008-03-17| 670.41
#2008-03-18| 682.98
#2008-03-19| 680.72
#2008-03-20| 680.85
#2008-03-21| .
#2008-03-24| 682.18
#2008-03-25| 692.03
#2008-03-26| 695.06
#2008-03-27| 697.60
#2008-03-28| 694.67
#2008-03-31| 695.91
#2008-04-01| 702.43
#2008-04-02| 700.23
#2008-04-03| 701.20
#2008-04-04| 706.35
#2008-04-07| 707.33
#2008-04-08| 706.03
#2008-04-09| 703.60
#2008-04-10| 706.44
#2008-04-11| 699.86
#2008-04-14| 701.46
#2008-04-15| 706.36
#2008-04-16| 713.29
#2008-04-17| 710.46
#2008-04-18| 710.92
#2008-04-21| 712.14
#2008-04-22| 706.70
#2008-04-23| 704.40
#2008-04-24| 699.56
#2008-04-25| 697.41
#2008-04-28| 701.19
#2008-04-29| 696.47
#2008-04-30| 699.67
#2008-05-01| 699.01
#2008-05-02| 701.24
#2008-05-05| 702.32
#2008-05-06| 701.89
#2008-05-07| 696.66
#2008-05-08| 697.91
#2008-05-09| 695.47
#2008-05-12| 699.25
#2008-05-13| 698.96
#2008-05-14| 697.66
#2008-05-15| 703.58
#2008-05-16| 707.66
#2008-05-19| 708.39
#2008-05-20| 703.85
#2008-05-21| 702.61
#2008-05-22| 704.12
#2008-05-23| 703.87
#2008-05-26| .
#2008-05-27| 704.88
#2008-05-28| 701.71
#2008-05-29| 705.05
#2008-05-30| 706.47
#2008-06-02| 702.38
#2008-06-03| 699.40
#2008-06-04| 698.82
#2008-06-05| 703.91
#2008-06-06| 694.99
#2008-06-09| 693.02
#2008-06-10| 690.85
#2008-06-11| 685.90
#2008-06-12| 685.35
#2008-06-13| 679.85
#2008-06-16| 673.50
#2008-06-17| 672.73
#2008-06-18| 668.92
#2008-06-19| 665.27
#2008-06-20| 660.88
#2008-06-23| 656.93
#2008-06-24| 653.33
#2008-06-25| 657.10
#2008-06-26| 652.22
#2008-06-27| 642.58
#2008-06-30| 647.23
#2008-07-01| 641.77
#2008-07-02| 637.87
#2008-07-03| 635.81
#2008-07-04| .
#2008-07-07| 635.37
#2008-07-08| 636.20
#2008-07-09| 638.92
#2008-07-10| 629.79
#2008-07-11| 627.99
#2008-07-14| 631.47
#2008-07-15| 630.87
#2008-07-16| 635.30
#2008-07-17| 640.85
#2008-07-18| 634.89
#2008-07-21| 633.92
#2008-07-22| 641.71
#2008-07-23| 646.49
#2008-07-24| 641.06
#2008-07-25| 642.41
#2008-07-28| 645.68
#2008-07-29| 647.55
#2008-07-30| 651.61
#2008-07-31| 644.93
#2008-08-01| 644.77
#2008-08-04| 648.22
#2008-08-05| 655.25
#2008-08-06| 660.33
#2008-08-07| 652.59
#2008-08-08| 658.90
#2008-08-11| 662.77
#2008-08-12| 661.12
#2008-08-13| 658.28
#2008-08-14| 656.71
#2008-08-15| 656.86
#2008-08-18| 652.68
#2008-08-19| 648.57
#2008-08-20| 649.81
#2008-08-21| 646.59
#2008-08-22| 649.98
#2008-08-25| 645.54
#2008-08-26| 640.54
#2008-08-27| 642.70
#2008-08-28| 645.61
#2008-08-29| 643.46
#2008-09-01| .
#2008-09-02| 645.07
#2008-09-03| 638.13
#2008-09-04| 633.58
#2008-09-05| 634.05
#2008-09-08| 641.74
#2008-09-09| 642.38
#2008-09-10| 640.32
#2008-09-11| 639.25
#2008-09-12| 648.78
#2008-09-15| 640.43
#2008-09-16| 635.50
#2008-09-17| 624.95
#2008-09-18| 630.62
#2008-09-19| 641.10
#2008-09-22| 632.46
#2008-09-23| 627.30
#2008-09-24| 621.71
#2008-09-25| 631.54
#2008-09-26| 627.19
#2008-09-29| 606.23
#2008-09-30| 613.32
#2008-10-01| 619.61
#2008-10-02| 602.06
#2008-10-03| 598.39
#2008-10-06| 567.82
#2008-10-07| 565.00
#2008-10-08| 545.89
#2008-10-09| 520.54
#2008-10-10| 495.27
#2008-10-13| 536.69
#2008-10-14| 535.17
#2008-10-15| 508.30
#2008-10-16| 504.09
#2008-10-17| 517.02
#2008-10-20| 535.14
#2008-10-21| 527.99
#2008-10-22| 500.32
#2008-10-23| 498.36
#2008-10-24| 481.30
#2008-10-27| 470.36
#2008-10-28| 497.16
#2008-10-29| 509.60
#2008-10-30| 516.45
#2008-10-31| 518.44
#2008-11-03| 527.93
#2008-11-04| 544.46
#2008-11-05| 532.64
#2008-11-06| 513.49
#2008-11-07| 523.32
#2008-11-10| 526.32
#2008-11-11| 511.74
#2008-11-12| 498.88
#2008-11-13| 508.40
#2008-11-14| 503.75
#2008-11-17| 497.40
#2008-11-18| 500.72
#2008-11-19| 488.20
#2008-11-20| 467.19
#2008-11-21| 473.92
#2008-11-24| 491.31
#2008-11-25| 490.65
#2008-11-26| 491.08
#2008-11-27| .
#2008-11-28| 504.40
#2008-12-01| 480.74
#2008-12-02| 483.89
#2008-12-03| 488.93
#2008-12-04| 483.98
#2008-12-05| 484.39
#2008-12-08| 500.35
#2008-12-09| 497.36
#2008-12-10| 500.29
#2008-12-11| 497.08
#2008-12-12| 495.20
#2008-12-15| 499.60
#2008-12-16| 511.86
#2008-12-17| 520.21
#2008-12-18| 523.18
#2008-12-19| 512.83
#2008-12-22| 509.14
#2008-12-23| 508.45
#2008-12-24| 511.32
#2008-12-25| .
#2008-12-26| 513.89
#2008-12-29| 517.73
#2008-12-30| 522.05
#2008-12-31| 522.28
#2009-01-01| .
#2009-01-02| 532.72
#2009-01-05| 529.68
#2009-01-06| 525.34
#2009-01-07| 527.92
#2009-01-08| 525.55
#2009-01-09| 517.16
#2009-01-12| 510.39
#2009-01-13| 508.42
#2009-01-14| 494.72
#2009-01-15| 494.06
#2009-01-16| 505.04
#2009-01-19| .
#2009-01-20| 493.94
#2009-01-21| 495.60
#2009-01-22| 494.22
#2009-01-23| 489.76
#2009-01-26| 500.52
#2009-01-27| 504.42
#2009-01-28| 507.79
#2009-01-29| 503.60
#2009-01-30| 493.74
#2009-02-02| 487.45
#2009-02-03| 499.09
#2009-02-04| 492.95
#2009-02-05| 489.69
#2009-02-06| 495.54
#2009-02-09| 494.63
#2009-02-10| 483.61
#2009-02-11| 483.04
#2009-02-12| 483.87
#2009-02-13| 485.30
#2009-02-16| .
#2009-02-17| 469.69
#2009-02-18| 466.57
#2009-02-19| 476.16
#2009-02-20| 469.00
#2009-02-23| 463.76
#2009-02-24| 467.27
#2009-02-25| 463.67
#2009-02-26| 457.53
#2009-02-27| 457.18
#2009-03-02| 440.34
#2009-03-03| 433.64
#2009-03-04| 440.89
#2009-03-05| 430.98
#2009-03-06| 434.25
#2009-03-09| 428.27
#2009-03-10| 440.69
#2009-03-11| 443.92
#2009-03-12| 448.44
#2009-03-13| 452.39
#2009-03-16| 460.20
#2009-03-17| 460.77
#2009-03-18| 458.16
#2009-03-19| 462.74
#2009-03-20| 459.00
#2009-03-23| 475.27
#2009-03-24| 477.41
#2009-03-25| 482.47
#2009-03-26| 486.83
#2009-03-27| 479.07
#2009-03-30| 467.05
#2009-03-31| 475.14
#2009-04-01| 480.83
#2009-04-02| 492.54
#2009-04-03| 489.13
#2009-04-06| 488.53
#2009-04-07| 485.64
#2009-04-08| 484.63
#2009-04-09| 486.99
#2009-04-10| .
#2009-04-13| 488.61
#2009-04-14| 485.30
#2009-04-15| 489.82
#2009-04-16| 492.02
#2009-04-17| 488.46
#2009-04-20| 479.84
#2009-04-21| 480.33
#2009-04-22| 477.55
#2009-04-23| 476.88
#2009-04-24| 483.82
#2009-04-27| 481.89
#2009-04-28| 482.22
#2009-04-29| 494.06
#2009-04-30| 496.46
#2009-05-01| 496.52
#2009-05-04| 509.18
#2009-05-05| 509.61
#2009-05-06| 511.91
#2009-05-07| 518.80
#2009-05-08| 523.82
#2009-05-11| 524.77
#2009-05-12| 531.01
#2009-05-13| 529.85
#2009-05-14| 532.69
#2009-05-15| 532.22
#2009-05-18| 537.81
#2009-05-19| 542.19
#2009-05-20| 549.33
#2009-05-21| 544.08
#2009-05-22| 547.49
#2009-05-25| .
#2009-05-26| 549.82
#2009-05-27| 543.02
#2009-05-28| 541.25
#2009-05-29| 549.40
#2009-06-01| 555.88
#2009-06-02| 565.75
#2009-06-03| 559.66
#2009-06-04| 562.69
#2009-06-05| 556.91
#2009-06-08| 554.40
#2009-06-09| 558.02
#2009-06-10| 559.21
#2009-06-11| 561.77
#2009-06-12| 560.63
#2009-06-15| 550.23
#2009-06-16| 548.16
#2009-06-17| 547.62
#2009-06-18| 556.99
#2009-06-19| 558.22
#2009-06-22| 551.42
#2009-06-23| 553.94
#2009-06-24| 557.21
#2009-06-25| 557.78
#2009-06-26| 561.84
#2009-06-29| 565.02
#2009-06-30| 560.73
#2009-07-01| 573.58
#2009-07-02| 565.91
#2009-07-03| .
#2009-07-06| 567.22
#2009-07-07| 564.91
#2009-07-08| 559.51
#2009-07-09| 560.47
#2009-07-10| 558.09
#2009-07-13| 564.14
#2009-07-14| 567.84
#2009-07-15| 582.26
#2009-07-16| 585.07
#2009-07-17| 584.59
#2009-07-20| 587.07
#2009-07-21| 591.08
#2009-07-22| 590.53
#2009-07-23| 597.98
#2009-07-24| 596.07
#2009-07-27| 598.29
#2009-07-28| 599.28
#2009-07-29| 598.34
#2009-07-30| 604.31
#2009-07-31| 606.44
#2009-08-03| 611.23
#2009-08-04| 611.23
#2009-08-05| 607.67
#2009-08-06| 610.22
#2009-08-07| 607.86
#2009-08-10| 605.81
#2009-08-11| 605.27
#2009-08-12| 602.47
#2009-08-13| 601.42
#2009-08-14| 602.35
#2009-08-17| 592.66
#2009-08-18| 596.65
#2009-08-19| 602.40
#2009-08-20| 606.69
#2009-08-21| 615.70
#2009-08-24| 615.55
#2009-08-25| 614.67
#2009-08-26| 614.73
#2009-08-27| 612.43
#2009-08-28| 615.11
#2009-08-31| 616.62
#2009-09-01| 610.09
#2009-09-02| 610.11
#2009-09-03| 609.75
#2009-09-04| 612.56
#2009-09-07| .
#2009-09-08| 625.53
#2009-09-09| 627.38
#2009-09-10| 626.68
#2009-09-11| 631.66
#2009-09-14| 633.20
#2009-09-15| 633.09
#2009-09-16| 637.70
#2009-09-17| 641.75
#2009-09-18| 645.80
#2009-09-21| 641.93
#2009-09-22| 642.51
#2009-09-23| 642.81
#2009-09-24| 638.23
#2009-09-25| 637.75
#2009-09-28| 640.12
#2009-09-29| 638.74
#2009-09-30| 643.00
#2009-10-01| 636.86
#2009-10-02| 636.54
#2009-10-05| 639.31
#2009-10-06| 647.56
#2009-10-07| 646.24
#2009-10-08| 650.60
#2009-10-09| 651.49
#2009-10-12| 655.56
#2009-10-13| 654.58
#2009-10-14| 659.56
#2009-10-15| 664.28
#2009-10-16| 662.33
#2009-10-19| 671.27
#2009-10-20| 669.80
#2009-10-21| 672.05
#2009-10-22| 671.28
#2009-10-23| 667.60
#2009-10-26| 661.96
#2009-10-27| 662.20
#2009-10-28| 657.30
#2009-10-29| 666.95
#2009-10-30| 658.99
#2009-11-02| 662.64
#2009-11-03| 655.32
#2009-11-04| 660.48
#2009-11-05| 667.23
#2009-11-06| 666.91
#2009-11-09| 675.78
#2009-11-10| 679.17
#2009-11-11| 680.66
#2009-11-12| 674.27
#2009-11-13| 678.12
#2009-11-16| 687.02
#2009-11-17| 686.75
#2009-11-18| 686.18
#2009-11-19| 678.95
#2009-11-20| 680.44
#2009-11-23| 689.50
#2009-11-24| 688.62
#2009-11-25| 692.46
#2009-11-26| .
#2009-11-27| 682.26
#2009-11-30| 681.69
#2009-12-01| 696.00
#2009-12-02| 699.73
#2009-12-03| 700.40
#2009-12-04| 701.14
#2009-12-07| 700.69
#2009-12-08| 692.45
#2009-12-09| 689.38
#2009-12-10| 694.10
#2009-12-11| 695.37
#2009-12-14| 697.12
#2009-12-15| 695.85
#2009-12-16| 696.96
#2009-12-17| 685.21
#2009-12-18| 683.39
#2009-12-21| 688.06
#2009-12-22| 691.39
#2009-12-23| 695.21
#2009-12-24| 697.98
#2009-12-25| .
#2009-12-28| 701.69
#2009-12-29| 704.26
#2009-12-30| 700.37
#2009-12-31| 699.18
#2010-01-01| .
#2010-01-04| 707.74
#2010-01-05| 705.15
#2010-01-06| 704.14
#2010-01-07| 699.61
#2010-01-08| 700.28
#2010-01-11| 704.83
#2010-01-12| 705.66
#2010-01-13| 707.59
#2010-01-14| 710.73
#2010-01-15| 705.83
#2010-01-18| .
#2010-01-19| 709.04
#2010-01-20| 700.34
#2010-01-21| 693.81
#2010-01-22| 690.05
#2010-01-25| 686.66
#2010-01-26| 682.34
#2010-01-27| 684.62
#2010-01-28| 682.31
#2010-01-29| 680.32
#2010-02-01| 682.89
#2010-02-02| 690.15
#2010-02-03| 689.73
#2010-02-04| 672.27
#2010-02-05| 660.89
#2010-02-08| 661.62
#2010-02-09| 666.55
#2010-02-10| 667.46
#2010-02-11| 670.95
#2010-02-12| 672.85
#2010-02-15| .
#2010-02-16| 679.09
#2010-02-17| 686.38
#2010-02-18| 690.13
#2010-02-19| 690.71
#2010-02-22| 690.13
#2010-02-23| 688.00
#2010-02-24| 690.64
#2010-02-25| 682.61
#2010-02-26| 686.78
#2010-03-01| 691.70
#2010-03-02| 697.39
#2010-03-03| 701.81
#2010-03-04| 701.11
#2010-03-05| 703.50
#2010-03-08| 703.69
#2010-03-09| 704.83
#2010-03-10| 707.81
#2010-03-11| 708.26
#2010-03-12| 709.68
#2010-03-15| 707.90
#2010-03-16| 714.10
#2010-03-17| 716.86
#2010-03-18| 714.60
#2010-03-19| 711.73
#2010-03-22| 714.13
#2010-03-23| 717.66
#2010-03-24| 710.69
#2010-03-25| 710.19
#2010-03-26| 709.44
#2010-03-29| 713.57
#2010-03-30| 715.41
#2010-03-31| 716.90
#2010-04-01| 722.84
#2010-04-02| .
#2010-04-05| 719.82
#2010-04-06| 716.97
#2010-04-07| 715.53
#2010-04-08| 714.06
#2010-04-09| 720.87
#2010-04-12| 724.76
#2010-04-13| 722.96
#2010-04-14| 725.98
#2010-04-15| 723.88
#2010-04-16| 718.83
#2010-04-19| 715.74
#2010-04-20| 719.26
#2010-04-21| 718.51
#2010-04-22| 717.28
#2010-04-23| 719.53
#2010-04-26| 721.89
#2010-04-27| 708.86
#2010-04-28| 701.45
#2010-04-29| 712.07
#2010-04-30| 711.32
#2010-05-03| 710.17
#2010-05-04| 698.84
#2010-05-05| 691.75
#2010-05-06| 680.89
#2010-05-07| 668.10
#2010-05-10| 692.93
#2010-05-11| 692.26
#2010-05-12| 698.41
#2010-05-13| 696.40
#2010-05-14| 684.21
#2010-05-17| 683.98
#2010-05-18| 685.88
#2010-05-19| 677.07
#2010-05-20| 659.13
#2010-05-21| 659.23
#2010-05-24| 656.42
#2010-05-25| 644.03
#2010-05-26| 646.76
#2010-05-27| 660.46
#2010-05-28| 661.97
#2010-05-31| .
#2010-06-01| 662.51
#2010-06-02| 669.98
#2010-06-03| 675.09
#2010-06-04| 662.18
#2010-06-07| 656.82
#2010-06-08| 661.72
#2010-06-09| 669.14
#2010-06-10| 679.76
#2010-06-11| 677.77
#2010-06-14| 686.54
#2010-06-15| 691.19
#2010-06-16| 691.80
#2010-06-17| 695.95
#2010-06-18| 694.70
#2010-06-21| 698.21
#2010-06-22| 693.68
#2010-06-23| 687.88
#2010-06-24| 685.19
#2010-06-25| 679.41
#2010-06-28| 687.57
#2010-06-29| 673.89
#2010-06-30| 670.47
#2010-07-01| 669.37
#2010-07-02| 669.20
#2010-07-05| .
#2010-07-06| 679.19
#2010-07-07| 687.34
#2010-07-08| 695.57
#2010-07-09| 696.11
#2010-07-12| 697.03
#2010-07-13| 704.76
#2010-07-14| 708.24
#2010-07-15| 711.38
#2010-07-16| 704.31
#2010-07-19| 702.38
#2010-07-20| 706.84
#2010-07-21| 708.91
#2010-07-22| 716.57
#2010-07-23| 719.78
#2010-07-26| 723.11
#2010-07-27| 720.48
#2010-07-28| 717.26
#2010-07-29| 712.15
#2010-07-30| 711.64
#2010-08-02| 723.52
#2010-08-03| 723.12
#2010-08-04| 725.17
#2010-08-05| 718.36
#2010-08-06| 717.37
#2010-08-09| 720.69
#2010-08-10| 716.87
#2010-08-11| 705.64
#2010-08-12| 709.55
#2010-08-13| 709.70
#2010-08-16| 714.32
#2010-08-17| 718.86
#2010-08-18| 719.50
#2010-08-19| 714.38
#2010-08-20| 708.70
#2010-08-23| 709.67
#2010-08-24| 707.36
#2010-08-25| 704.65
#2010-08-26| 707.42
#2010-08-27| 712.22
#2010-08-30| 710.69
#2010-08-31| 712.91
#2010-09-01| 727.84
#2010-09-02| 728.69
#2010-09-03| 731.40
#2010-09-06| .
#2010-09-07| 728.44
#2010-09-08| 733.80
#2010-09-09| 737.47
#2010-09-10| 737.95
#2010-09-13| 741.55
#2010-09-14| 744.25
#2010-09-15| 745.51
#2010-09-16| 742.86
#2010-09-17| 738.93
#2010-09-20| 747.68
#2010-09-21| 744.87
#2010-09-22| 749.86
#2010-09-23| 746.84
#2010-09-24| 755.53
#2010-09-27| 756.72
#2010-09-28| 759.12
#2010-09-29| 758.42
#2010-09-30| 756.38
#2010-10-01| 759.45
#2010-10-04| 756.89
#2010-10-05| 766.30
#2010-10-06| 769.53
#2010-10-07| 767.53
#2010-10-08| 767.09
#2010-10-11| 767.10
#2010-10-12| 767.56
#2010-10-13| 777.98
#2010-10-14| 780.64
#2010-10-15| 778.17
#2010-10-18| 777.55
#2010-10-19| 768.48
#2010-10-20| 775.59
#2010-10-21| 783.07
#2010-10-22| 779.78
#2010-10-25| 784.33
#2010-10-26| 779.46
#2010-10-27| 772.04
#2010-10-28| 777.68
#2010-10-29| 781.74
#2010-11-01| 782.27
#2010-11-02| 786.53
#2010-11-03| 784.26
#2010-11-04| 801.11
#2010-11-05| 799.11
#2010-11-08| 796.76
#2010-11-09| 796.31
#2010-11-10| 788.65
#2010-11-11| 788.06
#2010-11-12| 783.60
#2010-11-15| 781.90
#2010-11-16| 771.87
#2010-11-17| 773.56
#2010-11-18| 786.16
#2010-11-19| 786.62
#2010-11-22| 787.91
#2010-11-23| 774.30
#2010-11-24| 780.93
#2010-11-25| .
#2010-11-26| 776.04
#2010-11-29| 768.01
#2010-11-30| 765.00
#2010-12-01| 775.82
#2010-12-02| 784.79
#2010-12-03| 789.41
#2010-12-06| 785.60
#2010-12-07| 790.95
#2010-12-08| 788.81
#2010-12-09| 790.59
#2010-12-10| 792.13
#2010-12-13| 797.81
#2010-12-14| 799.96
#2010-12-15| 797.85
#2010-12-16| 799.77
#2010-12-17| 801.30
#2010-12-20| 800.98
#2010-12-21| 805.98
#2010-12-22| 806.76
#2010-12-23| 807.62
#2010-12-24| .
#2010-12-27| 806.25
#2010-12-28| 808.25
#2010-12-29| 810.75
#2010-12-30| 809.79
#2010-12-31| 812.27
#2011-01-03| 813.86
#2011-01-04| 807.28
#2011-01-05| 801.83
#2011-01-06| 799.76
#2011-01-07| 798.70
#2011-01-10| 795.24
#2011-01-11| 797.07
#2011-01-12| 803.06
#2011-01-13| 804.66
#2011-01-14| 801.48
#2011-01-17| .
#2011-01-18| 805.59
#2011-01-19| 802.55
#2011-01-20| 793.40
#2011-01-21| 797.39
#2011-01-24| 802.59
#2011-01-25| 800.45
#2011-01-26| 801.15
#2011-01-27| 795.64
#2011-01-28| 785.63
#2011-01-31| 786.07
#2011-02-01| 794.76
#2011-02-02| 797.46
#2011-02-03| 794.69
#2011-02-04| 794.29
#2011-02-07| 795.39
#2011-02-08| 797.47
#2011-02-09| 794.69
#2011-02-10| 788.30
#2011-02-11| 790.16
#2011-02-14| 789.09
#2011-02-15| 792.59
#2011-02-16| 794.70
#2011-02-17| 801.95
#2011-02-18| 801.35
#2011-02-21| .
#2011-02-22| 798.37
#2011-02-23| 797.68
#2011-02-24| 796.66
#2011-02-25| 801.72
#2011-02-28| 804.46
#2011-03-01| 805.09
#2011-03-02| 804.51
#2011-03-03| 811.37
#2011-03-04| 809.92
#2011-03-07| 807.19
#2011-03-08| 808.69
#2011-03-09| 810.63
#2011-03-10| 803.43
#2011-03-11| 803.95
#2011-03-14| 798.16
#2011-03-15| 780.46
#2011-03-16| 777.07
#2011-03-17| 784.35
#2011-03-18| 789.22
#2011-03-21| 800.89
#2011-03-22| 801.26
#2011-03-23| 806.90
#2011-03-24| 812.71
#2011-03-25| 815.08
#2011-03-28| 813.54
#2011-03-29| 814.44
#2011-03-30| 822.06
#2011-03-31| 823.24
#2011-04-01| 827.63
#2011-04-04| 831.99
#2011-04-05| 833.80
#2011-04-06| 835.29
#2011-04-07| 833.58
#2011-04-08| 836.59
#2011-04-11| 838.39
#2011-04-12| 836.92
#2011-04-13| 840.74
#2011-04-14| 846.41
#2011-04-15| 852.04
#2011-04-18| 841.69
#2011-04-19| 850.21
#2011-04-20| 860.16
#2011-04-21| 864.53
#2011-04-22| .
#2011-04-25| 862.35
#2011-04-26| 867.86
#2011-04-27| 868.57
#2011-04-28| 874.01
#2011-04-29| 877.42
#2011-05-02| 881.25
#2011-05-03| 879.11
#2011-05-04| 874.81
#2011-05-05| 865.33
#2011-05-06| 870.98
#2011-05-09| 866.93
#2011-05-10| 871.35
#2011-05-11| 871.16
#2011-05-12| 872.22
#2011-05-13| 873.12
#2011-05-16| 872.02
#2011-05-17| 869.20
#2011-05-18| 875.82
#2011-05-19| 878.00
#2011-05-20| 876.14
#2011-05-23| 865.35
#2011-05-24| 867.66
#2011-05-25| 865.22
#2011-05-26| 868.47
#2011-05-27| 876.12
#2011-05-30| .
#2011-05-31| 885.67
#2011-06-01| 884.48
#2011-06-02| 877.81
#2011-06-03| 876.05
#2011-06-06| 873.42
#2011-06-07| 873.16
#2011-06-08| 868.52
#2011-06-09| 870.26
#2011-06-10| 859.43
#2011-06-13| 862.37
#2011-06-14| 868.87
#2011-06-15| 857.91
#2011-06-16| 853.98
#2011-06-17| 858.98
#2011-06-20| 862.07
#2011-06-21| 866.22
#2011-06-22| 865.69
#2011-06-23| 852.73
#2011-06-24| 855.94
#2011-06-27| 859.75
#2011-06-28| 865.37
#2011-06-29| 871.95
#2011-06-30| 878.86
#2011-07-01| 883.78
#2011-07-04| .
#2011-07-05| 888.97
#2011-07-06| 888.01
#2011-07-07| 892.08
#2011-07-08| 889.32
#2011-07-11| 878.21
#2011-07-12| 874.26
#2011-07-13| 879.48
#2011-07-14| 878.48
#2011-07-15| 877.54
#2011-07-18| 868.04
#2011-07-19| 878.14
#2011-07-20| 880.94
#2011-07-21| 888.46
#2011-07-22| 892.34
#2011-07-25| 889.87
#2011-07-26| 891.16
#2011-07-27| 882.46
#2011-07-28| 882.85
#2011-07-29| 878.95
#2011-08-01| 876.22
#2011-08-02| 868.24
#2011-08-03| 867.40
#2011-08-04| 842.43
#2011-08-05| 841.64
#2011-08-08| 812.49
#2011-08-09| 825.25
#2011-08-10| 811.58
#2011-08-11| 827.97
#2011-08-12| 842.19
#2011-08-15| 852.90
#2011-08-16| 853.86
#2011-08-17| 861.77
#2011-08-18| 837.95
#2011-08-19| 826.79
#2011-08-22| 830.51
#2011-08-23| 844.48
#2011-08-24| 844.94
#2011-08-25| 834.00
#2011-08-26| 836.67
#2011-08-29| 849.19
#2011-08-30| 849.75
#2011-08-31| 861.15
#2011-09-01| 861.56
#2011-09-02| 853.37
#2011-09-05| .
#2011-09-06| 829.87
#2011-09-07| 840.58
#2011-09-08| 838.47
#2011-09-09| 819.80
#2011-09-12| 809.25
#2011-09-13| 813.05
#2011-09-14| 818.92
#2011-09-15| 829.50
#2011-09-16| 830.73
#2011-09-19| 817.45
#2011-09-20| 822.91
#2011-09-21| 813.16
#2011-09-22| 789.66
#2011-09-23| 791.54
#2011-09-26| 799.96
#2011-09-27| 817.09
#2011-09-28| 807.69
#2011-09-29| 813.20
#2011-09-30| 800.32
#2011-10-03| 785.26
#2011-10-04| 781.62
#2011-10-05| 786.33
#2011-10-06| 801.21
#2011-10-07| 805.21
#2011-10-10| 816.66
#2011-10-11| 817.48
#2011-10-12| 827.67
#2011-10-13| 828.36
#2011-10-14| 837.56
#2011-10-17| 830.18
#2011-10-18| 828.65
#2011-10-19| 831.50
#2011-10-20| 827.00
#2011-10-21| 841.57
#2011-10-24| 843.64
#2011-10-25| 835.70
#2011-10-26| 836.80
#2011-10-27| 857.58
#2011-10-28| 862.81
#2011-10-31| 849.31
#2011-11-01| 829.40
#2011-11-02| 834.27
#2011-11-03| 840.75
#2011-11-04| 836.95
#2011-11-07| 837.75
#2011-11-08| 845.93
#2011-11-09| 830.40
#2011-11-10| 826.32
#2011-11-11| 841.06
#2011-11-14| 834.32
#2011-11-15| 835.55
#2011-11-16| 832.00
#2011-11-17| 826.53
#2011-11-18| 825.39
#2011-11-21| 811.83
#2011-11-22| 814.66
#2011-11-23| 799.99
#2011-11-24| .
#2011-11-25| 796.98
#2011-11-28| 812.88
#2011-11-29| 819.84
#2011-11-30| 840.52
#2011-12-01| 841.29
#2011-12-02| 837.35
#2011-12-05| 841.82
#2011-12-06| 840.34
#2011-12-07| 844.34
#2011-12-08| 837.60
#2011-12-09| 842.23
#2011-12-12| 833.73
#2011-12-13| 827.98
#2011-12-14| 817.78
#2011-12-15| 823.84
#2011-12-16| 823.69
#2011-12-19| 825.11
#2011-12-20| 836.25
#2011-12-21| 840.01
#2011-12-22| 840.90
#2011-12-23| 846.65
#2011-12-26| .
#2011-12-27| 848.85
#2011-12-28| 842.67
#2011-12-29| 848.10
#2011-12-30| 851.04
#2012-01-02| .
#2012-01-03| 859.06
#2012-01-04| 854.18
#2012-01-05| 851.86
#2012-01-06| 845.27
#2012-01-09| 850.01
#2012-01-10| 856.93
#2012-01-11| 847.38
#2012-01-12| 848.43
#2012-01-13| 840.86
#2012-01-16| .
#2012-01-17| 848.32
#2012-01-18| 854.27
#2012-01-19| 856.68
#2012-01-20| 858.45
#2012-01-23| 860.52
#2012-01-24| 857.50
#2012-01-25| 862.16
#2012-01-26| 868.03
#2012-01-27| 862.90
#2012-01-30| 861.37
#2012-01-31| 861.63
#2012-02-01| 873.65
#2012-02-02| 872.23
#2012-02-03| 878.11
#2012-02-06| 875.68
#2012-02-07| 880.40
#2012-02-08| 879.58
#2012-02-09| 879.81
#2012-02-10| 874.17
#2012-02-13| 880.14
#2012-02-14| 879.26
#2012-02-15| 880.44
#2012-02-16| 883.06
#2012-02-17| 887.21
#2012-02-20| .
#2012-02-21| 889.65
#2012-02-22| 888.78
#2012-02-23| 890.72
#2012-02-24| 893.39
#2012-02-27| 892.00
#2012-02-28| 893.29
#2012-02-29| 895.45
#2012-03-01| 898.08
#2012-03-02| 894.17
#2012-03-05| 895.88
#2012-03-06| 882.21
#2012-03-07| 885.80
#2012-03-08| 899.64
#2012-03-09| 898.78
#2012-03-12| 902.63
#2012-03-13| 909.86
#2012-03-14| 903.14
#2012-03-15| 906.26
#2012-03-16| 909.00
#2012-03-19| 910.64
#2012-03-20| 907.09
#2012-03-21| 908.56
#2012-03-22| 907.96
#2012-03-23| 908.99
#2012-03-26| 919.12
#2012-03-27| 919.21
#2012-03-28| 915.22
#2012-03-29| 913.77
#2012-03-30| 920.99
#2012-04-02| 929.75
#2012-04-03| 928.78
#2012-04-04| 913.69
#2012-04-05| 909.27
#2012-04-06| .
#2012-04-09| 904.31
#2012-04-10| 895.28
#2012-04-11| 898.91
#2012-04-12| 906.20
#2012-04-13| 902.14
#2012-04-16| 906.92
#2012-04-17| 919.28
#2012-04-18| 919.90
#2012-04-19| 920.90
#2012-04-20| 924.76
#2012-04-23| 915.27
#2012-04-24| 922.21
#2012-04-25| 927.29
#2012-04-26| 933.26
#2012-04-27| 934.28
#2012-04-30| 931.99
#2012-05-01| 932.94
#2012-05-02| 933.80
#2012-05-03| 931.11
#2012-05-04| 923.24
#2012-05-07| 924.64
#2012-05-08| 918.02
#2012-05-09| 912.39
#2012-05-10| 914.62
#2012-05-11| 916.40
#2012-05-14| 906.06
#2012-05-15| 903.77
#2012-05-16| 898.74
#2012-05-17| 891.88
#2012-05-18| 883.08
#2012-05-21| 886.35
#2012-05-22| 889.77
#2012-05-23| 877.18
#2012-05-24| 883.08
#2012-05-25| 883.81
#2012-05-28| .
#2012-05-29| 891.21
#2012-05-30| 881.51
#2012-05-31| 880.48
#2012-06-01| 865.22
#2012-06-04| 866.63
#2012-06-05| 866.32
#2012-06-06| 880.97
#2012-06-07| 883.68
#2012-06-08| 882.85
#2012-06-11| 881.51
#2012-06-12| 883.98
#2012-06-13| 889.44
#2012-06-14| 894.07
#2012-06-15| 896.37
#2012-06-18| 899.17
#2012-06-19| 902.15
#2012-06-20| 902.17
#2012-06-21| 894.09
#2012-06-22| 892.03
#2012-06-25| 887.48
#2012-06-26| 888.67
#2012-06-27| 894.74
#2012-06-28| 894.40
#2012-06-29| 924.34
#2012-07-02| 928.46
#2012-07-03| 936.43
#2012-07-04| .
#2012-07-05| 927.76
#2012-07-06| 925.09
#2012-07-09| 920.41
#2012-07-10| 922.77
#2012-07-11| 919.88
#2012-07-12| 912.38
#2012-07-13| 921.16
#2012-07-16| 918.58
#2012-07-17| 921.06
#2012-07-18| 925.59
#2012-07-19| 930.22
#2012-07-20| 922.03
#2012-07-23| 907.70
#2012-07-24| 903.83
#2012-07-25| 904.08
#2012-07-26| 925.95
#2012-07-27| 938.51
#2012-07-30| 941.74
#2012-07-31| 939.03
#2012-08-01| 940.93
#2012-08-02| 931.77
#2012-08-03| 947.04
#2012-08-06| 948.12
#2012-08-07| 946.83
#2012-08-08| 946.69
#2012-08-09| 948.09
#2012-08-10| 943.58
#2012-08-13| 942.40
#2012-08-14| 944.22
#2012-08-15| 943.98
#2012-08-16| 947.70
#2012-08-17| 944.29
#2012-08-20| 946.43
#2012-08-21| 950.55
#2012-08-22| 945.84
#2012-08-23| 947.90
#2012-08-24| 951.69
#2012-08-27| 951.91
#2012-08-28| 952.71
#2012-08-29| 949.83
#2012-08-30| 943.78
#2012-08-31| 948.33
#2012-09-03| .
#2012-09-04| 950.11
#2012-09-05| 952.03
#2012-09-06| 964.51
#2012-09-07| 959.37
#2012-09-10| 953.78
#2012-09-11| 956.44
#2012-09-12| 952.09
#2012-09-13| 959.53
#2012-09-14| 963.97
#2012-09-17| 964.17
#2012-09-18| 967.62
#2012-09-19| 972.90
#2012-09-20| 972.49
#2012-09-21| 972.62
#2012-09-24| 970.69
#2012-09-25| 973.06
#2012-09-26| 966.69
#2012-09-27| 972.08
#2012-09-28| 968.22
#2012-10-01| 976.01
#2012-10-02| 977.27
#2012-10-03| 975.00
#2012-10-04| 982.03
#2012-10-05| 989.90
#2012-10-08| 986.07
#2012-10-09| 979.48
#2012-10-10| 974.17
#2012-10-11| 975.59
#2012-10-12| 979.00
#2012-10-15| 982.23
#2012-10-16| 989.35
#2012-10-17| 993.43
#2012-10-18| 988.96
#2012-10-19| 980.90
#2012-10-22| 979.40
#2012-10-23| 964.85
#2012-10-24| 967.26
#2012-10-25| 971.47
#2012-10-26| 968.61
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 967.21
#2012-11-01| 972.32
#2012-11-02| 969.11
#2012-11-05| 967.06
#2012-11-06| 973.22
#2012-11-07| 965.20
#2012-11-08| 961.06
#2012-11-09| 961.02
#2012-11-12| 960.13
#2012-11-13| 964.08
#2012-11-14| 957.87
#2012-11-15| 955.10
#2012-11-16| 952.00
#2012-11-19| 969.16
#2012-11-20| 970.58
#2012-11-21| 972.67
#2012-11-22| .
#2012-11-23| 988.03
#2012-11-26| 986.48
#2012-11-27| 989.40
#2012-11-28| 993.34
#2012-11-29|1000.43
#2012-11-30|1000.00
#2012-12-03|1000.95
#2012-12-04|1000.61
#2012-12-05|1000.33
#2012-12-06|1000.59
#2012-12-07|1002.54
#2012-12-10|1004.07
#2012-12-11|1008.33
#2012-12-12|1007.34
#2012-12-13|1006.59
#2012-12-14|1005.00
#2012-12-17|1006.33
#2012-12-18|1009.96
#2012-12-19|1010.71
#2012-12-20|1011.84
#2012-12-21|1003.47
#2012-12-24|1002.87
#2012-12-25|1003.18
#2012-12-26|1000.93
#2012-12-27|1000.44
#2012-12-28| 996.28
#2012-12-31|1000.61
#2013-01-01|1000.66
#2013-01-02|1019.17
#2013-01-03|1017.25
#2013-01-04|1019.47
#2013-01-07|1016.38
#2013-01-08|1014.39
#2013-01-09|1015.54
#2013-01-10|1020.06
#2013-01-11|1023.80
#2013-01-14|1023.98
#2013-01-15|1029.56
#2013-01-16|1030.28
#2013-01-17|1036.40
#2013-01-18|1037.95
#2013-01-21|1037.16
#2013-01-22|1037.90
#2013-01-23|1041.94
#2013-01-24|1043.86
#2013-01-25|1049.63
#2013-01-28|1047.65
#2013-01-29|1054.57
#2013-01-30|1056.53
#2013-01-31|1052.55
#2013-02-01|1060.29
#2013-02-04|1050.83
#2013-02-05|1055.20
#2013-02-06|1057.01
#2013-02-07|1051.91
#2013-02-08|1053.95
#2013-02-11|1050.87
#2013-02-12|1052.37
#2013-02-13|1052.56
#2013-02-14|1055.52
#2013-02-15|1058.72
#2013-02-18|1057.07
#2013-02-19|1069.46
#2013-02-20|1069.96
#2013-02-21|1059.00
#2013-02-22|1068.32
#2013-02-25|1062.94
#2013-02-26|1060.44
#2013-02-27|1066.83
#2013-02-28|1076.55
#2013-03-01|1073.63
#2013-03-04|1077.48
#2013-03-05|1086.10
#2013-03-06|1085.80
#2013-03-07|1091.20
#2013-03-08|1092.45
#2013-03-11|1093.20
#2013-03-12|1092.86
#2013-03-13|1091.57
#2013-03-14|1098.47
#2013-03-15|1100.62
#2013-03-18|1095.48
#2013-03-19|1095.94
#2013-03-20|1101.32
#2013-03-21|1096.96
#2013-03-22|1103.86
#2013-03-25|1101.34
#2013-03-26|1109.39
#2013-03-27|1106.23
#2013-03-28|1118.48
#2013-03-29|1118.96
#2013-04-01|1118.32
#2013-04-02|1124.11
#2013-04-03|1118.37
#2013-04-04|1114.76
#2013-04-05|1107.92
#2013-04-08|1114.44
#2013-04-09|1109.85
#2013-04-10|1122.77
#2013-04-11|1127.29
#2013-04-12|1124.50
#2013-04-15|1114.18
#2013-04-16|1125.61
#2013-04-17|1114.42
#2013-04-18|1118.49
#2013-04-19|1129.32
#2013-04-22|1128.32
#2013-04-23|1140.04
#2013-04-24|1132.28
#2013-04-25|1132.75
#2013-04-26|1128.97
#2013-04-29|1137.99
#2013-04-30|1143.41
#2013-05-01|1140.61
#2013-05-02|1138.06
#2013-05-03|1144.23
#2013-05-06|1140.13
#2013-05-07|1147.43
#2013-05-08|1154.29
#2013-05-09|1148.11
#2013-05-10|1144.59
#2013-05-13|1145.77
#2013-05-14|1155.11
#2013-05-15|1159.65
#2013-05-16|1156.53
#2013-05-17|1150.35
#2013-05-20|1147.94
#2013-05-21|1145.57
#2013-05-22|1143.11
#2013-05-23|1131.28
#2013-05-24|1135.75
#2013-05-27|1133.83
#2013-05-28|1135.73
#2013-05-29|1123.55
#2013-05-30|1119.06
#2013-05-31|1100.40
#2013-06-03|1100.64
#2013-06-04|1110.49
#2013-06-05|1097.09
#2013-06-06|1097.56
#2013-06-07|1111.05
#2013-06-10|1108.97
#2013-06-11|1101.64
#2013-06-12|1104.16
#2013-06-13|1102.33
#2013-06-14|1104.73
#2013-06-17|1113.14
#2013-06-18|1112.79
#2013-06-19|1109.55
#2013-06-20|1067.57
#2013-06-21|1068.53
#2013-06-24|1055.33
#2013-06-25|1061.82
#2013-06-26|1073.95
#2013-06-27|1082.81
#2013-06-28|1084.99
#2013-07-01|1094.72
#2013-07-02|1090.63
#2013-07-03|1080.52
#2013-07-04|1089.76
#2013-07-05|1082.79
#2013-07-08|1088.14
#2013-07-09|1092.89
#2013-07-10|1097.42
#2013-07-11|1117.90
#2013-07-12|1115.95
#2013-07-15|1120.07
#2013-07-16|1116.07
#2013-07-17|1118.06
#2013-07-18|1121.66
#2013-07-19|1123.68
#2013-07-22|1125.89
#2013-07-23|1125.63
#2013-07-24|1122.43
#2013-07-25|1118.72
#2013-07-26|1115.70
#2013-07-29|1114.63
#2013-07-30|1114.89
#2013-07-31|1118.52
#2013-08-01|1127.49
#2013-08-02|1136.40
#2013-08-05|1137.29
#2013-08-06|1141.21
#2013-08-07|1133.65
#2013-08-08|1137.38
#2013-08-09|1135.43
#2013-08-12|1128.98
#2013-08-13|1129.60
#2013-08-14|1128.72
#2013-08-15|1113.88
#2013-08-16|1112.17
#2013-08-19|1109.39
#2013-08-20|1105.99
#2013-08-21|1095.91
#2013-08-22|1095.37
#2013-08-23|1103.88
#2013-08-26|1098.43
#2013-08-27|1089.06
#2013-08-28|1081.78
#2013-08-29|1080.91
#2013-08-30|1080.38
#2013-09-02|1086.73
#2013-09-03|1081.97
#2013-09-04|1086.62
#2013-09-05|1083.98
#2013-09-06|1089.24
#2013-09-09|1095.41
#2013-09-10|1102.33
#2013-09-11|1105.67
#2013-09-12|1105.91
#2013-09-13|1110.43
#2013-09-16|1121.99
#2013-09-17|1123.30
#2013-09-18|1134.46
#2013-09-19|1148.27
#2013-09-20|1140.88
#2013-09-23|1135.40
#2013-09-24|1130.40
#2013-09-25|1126.27
#2013-09-26|1128.35
#2013-09-27|1124.18
#2013-09-30|1118.46
#2013-10-01|1117.34
#2013-10-02|1111.39
#2013-10-03|1110.63
#2013-10-04|1112.85
#2013-10-07|1108.89
#2013-10-08|1103.26
#2013-10-09|1096.31
#2013-10-10|1109.71
#2013-10-11|1115.41
#2013-10-14|1116.32
#2013-10-15|1113.04
#2013-10-16|1118.88
#2013-10-17|1139.51
#2013-10-18|1149.37
#2013-10-21|1149.24
#2013-10-22|1162.75
#2013-10-23|1159.61
#2013-10-24|1157.99
#2013-10-25|1160.95
#2013-10-28|1167.82
#2013-10-29|1170.83
#2013-10-30|1165.29
#2013-10-31|1157.70
#2013-11-01|1150.26
#2013-11-04|1151.35
#2013-11-05|1149.01
#2013-11-06|1156.88
#2013-11-07|1144.48
#2013-11-08|1145.20
#2013-11-11|1132.83
#2013-11-12|1133.39
#2013-11-13|1135.43
#2013-11-14|1146.30
#2013-11-15|1149.52
#2013-11-18|1155.02
#2013-11-19|1151.85
#2013-11-20|1146.95
#2013-11-21|1145.24
#2013-11-22|1149.18
#2013-11-25|1149.92
#2013-11-26|1144.36
#2013-11-27|1147.12
#2013-11-28|1148.27
#2013-11-29|1147.49
#2013-12-02|1140.73
#2013-12-03|1138.23
#2013-12-04|1134.28
#2013-12-05|1133.30
#2013-12-06|1145.47
#2013-12-09|1149.96
#2013-12-10|1144.43
#2013-12-11|1139.73
#2013-12-12|1124.15
#2013-12-13|1119.37
#2013-12-16|1126.85
#2013-12-17|1123.74
#2013-12-18|1134.08
#2013-12-19|1136.00
#2013-12-20|1139.42
#2013-12-23|1143.25
#2013-12-24|1143.61
#2013-12-25|1143.65
#2013-12-26|1146.87
#2013-12-27|1157.73
#2013-12-30|1162.21
#2013-12-31|1163.87
#2014-01-01|1163.88
#2014-01-02|1148.75
#2014-01-03|1149.53
#2014-01-06|1144.44
#2014-01-07|1147.99
#2014-01-08|1145.05
#2014-01-09|1137.91
#2014-01-10|1147.67
#2014-01-13|1146.87
#2014-01-14|1149.98
#2014-01-15|1148.06
#2014-01-16|1149.32
#2014-01-17|1144.15
#2014-01-20|1147.94
#2014-01-21|1155.24
#2014-01-22|1159.18
#2014-01-23|1151.30
#2014-01-24|1132.24
#2014-01-27|1124.17
#2014-01-28|1125.03
#2014-01-29|1114.75
#2014-01-30|1108.86
#2014-01-31|1102.92
#2014-02-03|1090.84
#2014-02-04|1085.41
#2014-02-05|1088.18
#2014-02-06|1104.99
#2014-02-07|1115.27
#2014-02-10|1120.80
#2014-02-11|1128.23
#2014-02-12|1126.36
#2014-02-13|1126.02
#2014-02-14|1128.79
#2014-02-17|1133.64
#2014-02-18|1131.20
#2014-02-19|1132.15
#2014-02-20|1135.12
#2014-02-21|1139.73
#2014-02-24|1144.34
#2014-02-25|1145.76
#2014-02-26|1143.96
#2014-02-27|1145.91
#2014-02-28|1154.56
#2014-03-03|1142.13
#2014-03-04|1155.97
#2014-03-05|1156.56
#2014-03-06|1162.50
#2014-03-07|1159.93
#2014-03-10|1159.11
#2014-03-11|1158.43
#2014-03-12|1152.88
#2014-03-13|1146.25
#2014-03-14|1143.77
#2014-03-17|1146.26
#2014-03-18|1152.03
#2014-03-19|1147.34
#2014-03-20|1141.60
#2014-03-21|1144.40
#2014-03-24|1143.84
#2014-03-25|1155.35
#2014-03-26|1159.64
#2014-03-27|1165.81
#2014-03-28|1173.58
#2014-03-31|1176.93
#2014-04-01|1175.73
#2014-04-02|1177.47
#2014-04-03|1177.02
#2014-04-04|1174.68
#2014-04-07|1176.57
#2014-04-08|1186.37
#2014-04-09|1192.05
#2014-04-10|1190.19
#2014-04-11|1181.02
#2014-04-14|1190.68
#2014-04-15|1190.01
#2014-04-16|1198.20
#2014-04-17|1199.03
#2014-04-18|1198.84
#2014-04-21|1199.35
#2014-04-22|1199.49
#2014-04-23|1199.15
#2014-04-24|1197.88
#2014-04-25|1195.33
#2014-04-28|1202.08
#2014-04-29|1203.18
#2014-04-30|1205.38
#2014-05-01|1203.72
#2014-05-02|1203.72
#2014-05-05|1204.90
#2014-05-06|1204.27
#2014-05-07|1215.92
#2014-05-08|1217.55
#2014-05-09|1219.04
#2014-05-12|1224.12
#2014-05-13|1227.05
#2014-05-14|1227.59
#2014-05-15|1225.57
#2014-05-16|1233.01
#2014-05-19|1230.55
#2014-05-20|1224.23
#2014-05-21|1227.90
#2014-05-22|1229.74
#2014-05-23|1226.73
#2014-05-26|1229.18
#2014-05-27|1227.63
#2014-05-28|1227.20
#2014-05-29|1234.65
#2014-05-30|1237.24
#2014-06-02|1236.20
#2014-06-03|1237.38
#2014-06-04|1236.82
#2014-06-05|1238.15
#2014-06-06|1237.94
#2014-06-09|1238.86
#2014-06-10|1243.24
#2014-06-11|1240.52
#2014-06-12|1239.04
#2014-06-13|1236.54
#2014-06-16|1237.77
#2014-06-17|1238.72
#2014-06-18|1243.47
#2014-06-19|1253.07
#2014-06-20|1251.56
#2014-06-23|1247.71
#2014-06-24|1247.38
#2014-06-25|1244.26
#2014-06-26|1244.43
#2014-06-27|1247.37
#2014-06-30|1254.90
#2014-07-01|1260.30
#2014-07-02|1262.16
#2014-07-03|1265.98
#2014-07-04|1265.22
#2014-07-07|1261.08
#2014-07-08|1257.29
#2014-07-09|1256.38
#2014-07-10|1250.47
#2014-07-11|1249.90
#2014-07-14|1258.23
#2014-07-15|1251.38
#2014-07-16|1254.74
#2014-07-17|1249.48
#2014-07-18|1253.57
#2014-07-21|1251.61
#2014-07-22|1255.08
#2014-07-23|1253.65
#2014-07-24|1254.16
#2014-07-25|1246.49
#2014-07-28|1243.17
#2014-07-29|1239.01
#2014-07-30|1224.02
#2014-07-31|1206.87
#2014-08-01|1209.05
#2014-08-04|1209.40
#2014-08-05|1207.54
#2014-08-06|1212.71
#2014-08-07|1212.55
#2014-08-08|1210.17
#2014-08-11|1221.03
#2014-08-12|1220.46
#2014-08-13|1226.73
#2014-08-14|1232.59
#2014-08-15|1236.23
#2014-08-18|1243.38
#2014-08-19|1246.12
#2014-08-20|1245.53
#2014-08-21|1245.49
#2014-08-22|1238.70
#2014-08-25|1247.92
#2014-08-26|1250.61
#2014-08-27|1251.53
#2014-08-28|1248.81
#2014-08-29|1252.10
#2014-09-01|1250.87
#2014-09-02|1249.40
#2014-09-03|1255.07
#2014-09-04|1253.12
#2014-09-05|1249.52
#2014-09-08|1245.09
#2014-09-09|1239.44
#2014-09-10|1239.75
#2014-09-11|1240.73
#2014-09-12|1232.05
#2014-09-15|1239.15
#2014-09-16|1242.49
#2014-09-17|1236.80
#2014-09-18|1240.92
#2014-09-19|1238.18
#2014-09-22|1233.31
#2014-09-23|1223.05
#2014-09-24|1229.40
#2014-09-25|1215.97
#2014-09-26|1215.52
#2014-09-29|1213.37
#2014-09-30|1216.35
#2014-10-01|1204.94
#2014-10-02|1199.02
#2014-10-03|1201.08
#2014-10-06|1208.90
#2014-10-07|1203.21
#2014-10-08|1210.15
#2014-10-09|1206.09
#2014-10-10|1195.78
#2014-10-13|1189.81
#2014-10-14|1187.41
#2014-10-15|1177.07
#2014-10-16|1164.76
#2014-10-17|1181.74
#2014-10-20|1194.14
#2014-10-21|1194.85
#2014-10-22|1196.90
#2014-10-23|1194.39
#2014-10-24|1198.11
#2014-10-27|1199.71
#2014-10-28|1212.42
#2014-10-29|1218.72
#2014-10-30|1220.38
#2014-10-31|1230.62
#2014-11-03|1221.78
#2014-11-04|1224.22
#2014-11-05|1231.15
#2014-11-06|1232.62
#2014-11-07|1227.03
#2014-11-10|1234.45
#2014-11-11|1235.74
#2014-11-12|1238.46
#2014-11-13|1243.56
#2014-11-14|1239.64
#2014-11-17|1242.25
#2014-11-18|1251.75
#2014-11-19|1256.00
#2014-11-20|1255.94
#2014-11-21|1263.24
#2014-11-24|1260.41
#2014-11-25|1261.35
#2014-11-26|1266.75
#2014-11-27|1268.87
#2014-11-28|1274.69
#2014-12-01|1267.43
#2014-12-02|1265.33
#2014-12-03|1256.63
#2014-12-04|1252.77
#2014-12-05|1255.65
#2014-12-08|1248.02
#2014-12-09|1241.88
#2014-12-10|1234.04
#2014-12-11|1233.59
#2014-12-12|1214.05
#2014-12-15|1198.82
#2014-12-16|1199.35
#2014-12-17|1203.72
#2014-12-18|1226.80
#2014-12-19|1233.26
#2014-12-22|1242.11
#2014-12-23|1243.64
#2014-12-24|1244.33
#2014-12-25|1244.58
#2014-12-26|1243.26
#2014-12-29|1244.04
#2014-12-30|1236.22
#2014-12-31|1229.16
#2015-01-01|1229.17
#2015-01-02|1219.24
#2015-01-05|1200.16
#2015-01-06|1195.00
#2015-01-07|1205.47
#2015-01-08|1228.95
#2015-01-09|1224.07
#2015-01-12|1223.98
#2015-01-13|1228.53
#2015-01-14|1225.84
#2015-01-15|1240.98
#2015-01-16|1243.95
#2015-01-19|1249.25
#2015-01-20|1251.18
#2015-01-21|1259.55
#2015-01-22|1265.95
#2015-01-23|1267.76
#2015-01-26|1268.77
#2015-01-27|1270.82
#2015-01-28|1263.93
#2015-01-29|1269.56
#2015-01-30|1253.16
#2015-02-02|1259.28
#2015-02-03|1262.38
#2015-02-04|1263.42
#2015-02-05|1265.43
#2015-02-06|1257.93
#2015-02-09|1252.10
#2015-02-10|1260.69
#2015-02-11|1259.73
#2015-02-12|1262.76
#2015-02-13|1257.83
#2015-02-16|1256.14
#2015-02-17|1261.31
#2015-02-18|1262.33
#2015-02-19|1270.76
#2015-02-20|1269.97
#2015-02-23|1277.73
#2015-02-24|1282.16
#2015-02-25|1279.65
#2015-02-26|1284.54
#2015-02-27|1290.16
#2015-03-02|1287.31
#2015-03-03|1283.93
#2015-03-04|1278.90
#2015-03-05|1281.72
#2015-03-06|1263.83
#2015-03-09|1258.45
#2015-03-10|1235.50
#2015-03-11|1231.50
#2015-03-12|1243.92
#2015-03-13|1234.22
#2015-03-16|1244.19
#2015-03-17|1240.52
#2015-03-18|1251.40
#2015-03-19|1247.11
#2015-03-20|1262.85
#2015-03-23|1267.65
#2015-03-24|1263.29
#2015-03-25|1267.48
#2015-03-26|1258.77
#2015-03-27|1265.08
#2015-03-30|1274.97
#2015-03-31|1263.84
#2015-04-01|1269.29
#2015-04-02|1281.11
#2015-04-03|1286.20
#2015-04-06|1296.86
#2015-04-07|1296.84
#2015-04-08|1297.80
#2015-04-09|1301.29
#2015-04-10|1301.55
#2015-04-13|1294.05
#2015-04-14|1297.84
#2015-04-15|1296.67
#2015-04-16|1302.36
#2015-04-17|1292.99
#2015-04-20|1294.74
#2015-04-21|1297.14
#2015-04-22|1294.99
#2015-04-23|1295.62
#2015-04-24|1299.72
#2015-04-27|1301.15
#2015-04-28|1299.43
#2015-04-29|1293.13
#2015-04-30|1287.55
#2015-05-01|1293.14
#2015-05-04|1293.96
#2015-05-05|1288.66
#2015-05-06|1291.31
#2015-05-07|1288.74
#2015-05-08|1304.01
#2015-05-11|1301.54
#2015-05-12|1295.77
#2015-05-13|1303.24
#2015-05-14|1316.04
#2015-05-15|1320.73
#2015-05-18|1318.99
#2015-05-19|1318.05
#2015-05-20|1316.97
#2015-05-21|1317.80
#2015-05-22|1310.65
#2015-05-25|1308.37
#2015-05-26|1294.77
#2015-05-27|1299.68
#2015-05-28|1302.32
#2015-05-29|1294.50
#2015-06-01|1290.74
#2015-06-02|1292.40
#2015-06-03|1292.36
#2015-06-04|1281.40
#2015-06-05|1264.26
#2015-06-08|1268.23
#2015-06-09|1269.16
#2015-06-10|1283.41
#2015-06-11|1285.27
#2015-06-12|1282.62
#2015-06-15|1270.72
#2015-06-16|1281.34
#2015-06-17|1282.60
#2015-06-18|1297.00
#2015-06-19|1295.75
#2015-06-22|1308.44
#2015-06-23|1305.38
#2015-06-24|1299.82
#2015-06-25|1296.52
#2015-06-26|1293.65
#2015-06-29|1273.21
#2015-06-30|1269.35
#2015-07-01|1278.04
#2015-07-02|1278.17
#2015-07-03|1275.45
#2015-07-06|1266.28
#2015-07-07|1269.06
#2015-07-08|1263.81
#2015-07-09|1273.17
#2015-07-10|1292.72
#2015-07-13|1300.36
#2015-07-14|1307.13
#2015-07-15|1301.66
#2015-07-16|1310.96
#2015-07-17|1308.64
#2015-07-20|1309.28
#2015-07-21|1308.52
#2015-07-22|1303.52
#2015-07-23|1301.48
#2015-07-24|1289.75
#2015-07-27|1279.24
#2015-07-28|1286.53
#2015-07-29|1297.55
#2015-07-30|1293.01
#2015-07-31|1301.40
#2015-08-03|1306.86
#2015-08-04|1308.64
#2015-08-05|1314.23
#2015-08-06|1310.25
#2015-08-07|1304.10
#2015-08-10|1311.48
#2015-08-11|1301.02
#2015-08-12|1292.51
#2015-08-13|1298.97
#2015-08-14|1302.75
#2015-08-17|1303.84
#2015-08-18|1301.23
#2015-08-19|1286.50
#2015-08-20|1274.46
#2015-08-21|1245.31
#2015-08-24|1208.04
#2015-08-25|1207.22
#2015-08-26|1217.64
#2015-08-27|1235.27
#2015-08-28|1240.91
#2015-08-31|1237.77
#2015-09-01|1212.78
#2015-09-02|1218.57
#2015-09-03|1225.99
#2015-09-04|1209.24
#2015-09-07|1209.36
#2015-09-08|1216.00
#2015-09-09|1219.03
#2015-09-10|1215.47
#2015-09-11|1215.36
#2015-09-14|1212.05
#2015-09-15|1223.99
#2015-09-16|1249.85
#2015-09-17|1258.14
#2015-09-18|1249.53
#2015-09-21|1246.33
#2015-09-22|1224.20
#2015-09-23|1221.11
#2015-09-24|1218.14
#2015-09-25|1233.67
#2015-09-28|1219.81
#2015-09-29|1211.19
#2015-09-30|1233.43
#2015-10-01|1233.57
#2015-10-02|1248.47
#2015-10-05|1269.94
#2015-10-06|1271.36
#2015-10-07|1273.66
#2015-10-08|1280.11
#2015-10-09|1289.38
#2015-10-12|1291.61
#2015-10-13|1288.75
#2015-10-14|1285.36
#2015-10-15|1297.54
#2015-10-16|1300.77
#2015-10-19|1301.21
#2015-10-20|1301.83
#2015-10-21|1299.89
#2015-10-22|1318.68
#2015-10-23|1320.65
#2015-10-26|1317.47
#2015-10-27|1312.82
#2015-10-28|1319.94
#2015-10-29|1313.55
#2015-10-30|1314.06
#2015-11-02|1309.34
#2015-11-03|1308.17
#2015-11-04|1305.85
#2015-11-05|1309.29
#2015-11-06|1292.85
#2015-11-09|1284.73
#2015-11-10|1284.24
#2015-11-11|1295.99
#2015-11-12|1284.21
#2015-11-13|1274.46
#2015-11-16|1283.13
#2015-11-17|1287.55
#2015-11-18|1295.60
#2015-11-19|1308.31
#2015-11-20|1305.42
#2015-11-23|1308.49
#2015-11-24|1306.93
#2015-11-25|1312.63
#2015-11-26|1316.35
#2015-11-27|1315.27
#2015-11-30|1303.95
#2015-12-01|1312.49
#2015-12-02|1308.08
#2015-12-03|1302.16
#2015-12-04|1312.06
#2015-12-07|1315.77
#2015-12-08|1308.81
#2015-12-09|1303.96
#2015-12-10|1300.20
#2015-12-11|1283.89
#2015-12-14|1280.31
#2015-12-15|1290.64
#2015-12-16|1305.25
#2015-12-17|1301.48
#2015-12-18|1286.54
#2015-12-21|1290.07
#2015-12-22|1296.00
#2015-12-23|1311.92
#2015-12-24|1314.17
#2015-12-25|1314.70
#2015-12-28|1313.23
#2015-12-29|1324.33
#2015-12-30|1318.83
#2015-12-31|1306.69
#2016-01-01|1306.69
#2016-01-04|1283.41
#2016-01-05|1286.07
#2016-01-06|1279.67
#2016-01-07|1259.11
#2016-01-08|1252.01
#2016-01-11|1250.29
#2016-01-12|1256.39
#2016-01-13|1252.39
#2016-01-14|1240.77
#2016-01-15|1228.32
#2016-01-18|1223.36
#2016-01-19|1236.61
#2016-01-20|1216.14
#2016-01-21|1217.22
#2016-01-22|1245.59
#2016-01-25|1243.23
#2016-01-26|1251.52
#2016-01-27|1256.15
#2016-01-28|1264.75
#2016-01-29|1289.42
#2016-02-01|1299.11
#2016-02-02|1287.97
#2016-02-03|1287.37
#2016-02-04|1282.09
#2016-02-05|1269.97
#2016-02-08|1259.70
#2016-02-09|1265.72
#2016-02-10|1261.29
#2016-02-11|1247.09
#2016-02-12|1254.92
#2016-02-15|1266.98
#2016-02-16|1267.25
#2016-02-17|1278.69
#2016-02-18|1276.02
#2016-02-19|1273.99
#2016-02-22|1281.29
#2016-02-23|1276.76
#2016-02-24|1273.36
#2016-02-25|1285.02
#2016-02-26|1273.28
#2016-02-29|1269.90
#2016-03-01|1285.51
#2016-03-02|1285.58
#2016-03-03|1292.97
#2016-03-04|1304.89
#2016-03-07|1299.02
#2016-03-08|1297.80
#2016-03-09|1304.48
#2016-03-10|1306.64
#2016-03-11|1320.34
#2016-03-14|1318.77
#2016-03-15|1314.78
#2016-03-16|1314.40
#2016-03-17|1335.61
#2016-03-18|1334.99
#2016-03-21|1332.59
#2016-03-22|1327.40
#2016-03-23|1328.64
#2016-03-24|1320.68
#2016-03-25|1320.07
#2016-03-28|1326.87
#2016-03-29|1338.32
#2016-03-30|1356.61
#2016-03-31|1348.67
#2016-04-01|1346.41
#2016-04-04|1350.08
#2016-04-05|1339.04
#2016-04-06|1347.57
#2016-04-07|1343.65
#2016-04-08|1353.87
#2016-04-11|1349.79
#2016-04-12|1350.16
#2016-04-13|1350.76
#2016-04-14|1353.94
#2016-04-15|1361.78
#2016-04-18|1362.62
#2016-04-19|1381.58
#2016-04-20|1369.10
#2016-04-21|1351.78
#2016-04-22|1347.76
#2016-04-25|1352.60
#2016-04-26|1353.92
#2016-04-27|1358.65
#2016-04-28|1360.53
#2016-04-29|1362.37
#2016-05-02|1372.40
#2016-05-03|1363.24
#2016-05-04|1358.19
#2016-05-05|1357.88
#2016-05-06|1364.39
#2016-05-09|1370.77
#2016-05-10|1386.28
#2016-05-11|1382.54
#2016-05-12|1390.74
#2016-05-13|1379.93
#2016-05-16|1382.78
#2016-05-17|1367.42
#2016-05-18|1356.55
#2016-05-19|1348.63
#2016-05-20|1350.58
#2016-05-23|1351.63
#2016-05-24|1365.09
#2016-05-25|1370.71
#2016-05-26|1379.63
#2016-05-27|1379.88
#2016-05-30|1380.57
#2016-05-31|1373.73
#2016-06-01|1378.37
#2016-06-02|1379.59
#2016-06-03|1393.14
#2016-06-06|1397.85
#2016-06-07|1402.98
#2016-06-08|1409.12
#2016-06-09|1406.69
#2016-06-10|1393.51
#2016-06-13|1373.82
#2016-06-14|1363.90
#2016-06-15|1368.11
#2016-06-16|1367.50
#2016-06-17|1367.43
#2016-06-20|1387.67
#2016-06-21|1395.67
#2016-06-22|1392.63
#2016-06-23|1403.90
#2016-06-24|1358.71
#2016-06-27|1347.52
#2016-06-28|1365.45
#2016-06-29|1390.62
#2016-06-30|1421.83
#2016-07-01|1426.47
#2016-07-04|1427.55
#2016-07-05|1423.41
#2016-07-06|1419.43
#2016-07-07|1427.63
#2016-07-08|1433.92
#2016-07-11|1439.77
#2016-07-12|1436.30
#2016-07-13|1439.03
#2016-07-14|1442.70
#2016-07-15|1436.85
#2016-07-18|1437.65
#2016-07-19|1437.10
#2016-07-20|1437.34
#2016-07-21|1433.91
#2016-07-22|1438.52
#2016-07-25|1438.30
#2016-07-26|1434.27
#2016-07-27|1418.63
#2016-07-28|1428.09
#2016-07-29|1444.74
#2016-08-01|1439.02
#2016-08-02|1433.45
#2016-08-03|1422.15
#2016-08-04|1423.95
#2016-08-05|1428.20
#2016-08-08|1423.53
#2016-08-09|1432.84
#2016-08-10|1437.61
#2016-08-11|1447.18
#2016-08-12|1451.89
#2016-08-15|1453.46
#2016-08-16|1444.80
#2016-08-17|1442.74
#2016-08-18|1449.25
#2016-08-19|1444.13
#2016-08-22|1440.65
#2016-08-23|1442.84
#2016-08-24|1435.45
#2016-08-25|1434.37
#2016-08-26|1432.91
#2016-08-29|1428.73
#2016-08-30|1424.04
#2016-08-31|1421.56
#2016-09-01|1421.47
#2016-09-02|1436.86
#2016-09-05|1437.10
#2016-09-06|1445.83
#2016-09-07|1443.80
#2016-09-08|1437.37
#2016-09-09|1403.65
#2016-09-12|1411.10
#2016-09-13|1398.33
#2016-09-14|1397.10
#2016-09-15|1404.98
#2016-09-16|1396.38
#2016-09-19|1402.44
#2016-09-20|1406.59
#2016-09-21|1415.55
#2016-09-22|1435.69
#2016-09-23|1427.90
#2016-09-26|1418.76
#2016-09-27|1426.96
#2016-09-28|1428.37
#2016-09-29|1425.83
#2016-09-30|1428.52
#2016-10-03|1431.15
#2016-10-04|1424.13
#2016-10-05|1416.00
#2016-10-06|1413.27
#2016-10-07|1404.25
#2016-10-10|1409.78
#2016-10-11|1398.28
#2016-10-12|1394.39
#2016-10-13|1391.70
#2016-10-14|1397.36
#2016-10-17|1391.44
#2016-10-18|1400.98
#2016-10-19|1402.92
#2016-10-20|1396.01
#2016-10-21|1391.59
#2016-10-24|1395.28
#2016-10-25|1391.47
#2016-10-26|1391.04
#2016-10-27|1386.89
#2016-10-28|1390.43
#2016-10-31|1389.86
#2016-11-01|1386.92
#2016-11-02|1387.07
#2016-11-03|1376.08
#2016-11-04|1366.56
#2016-11-07|1379.99
#2016-11-08|1392.32
#2016-11-09|1360.99
#2016-11-10|1322.50
#2016-11-11|1310.21
#2016-11-14|1299.25
#2016-11-15|1308.48
#2016-11-16|1311.43
#2016-11-17|1314.07
#2016-11-18|1305.60
#2016-11-21|1311.05
#2016-11-22|1312.74
#2016-11-23|1301.87
#2016-11-24|1302.19
#2016-11-25|1315.21
#2016-11-28|1315.41
#2016-11-29|1314.43
#2016-11-30|1301.06
#2016-12-01|1286.13
#2016-12-02|1291.50
#2016-12-05|1293.92
#2016-12-06|1298.47
#2016-12-07|1311.71
#2016-12-08|1311.35
#2016-12-09|1328.54
#2016-12-12|1335.29
#2016-12-13|1347.10
#2016-12-14|1338.40
#2016-12-15|1328.80
#2016-12-16|1333.10
#2016-12-19|1337.13
#2016-12-20|1331.21
#2016-12-21|1334.76
#2016-12-22|1334.10
#2016-12-23|1336.14
#2016-12-26|1337.33
#2016-12-27|1338.44
#2016-12-28|1334.08
#2016-12-29|1344.42
#2016-12-30|1345.18
#2017-01-02|1345.13
#2017-01-03|1341.73
#2017-01-04|1349.93
#2017-01-05|1359.44
#2017-01-06|1357.10
#2017-01-09|1350.30
#2017-01-10|1345.33
#2017-01-11|1340.61
#2017-01-12|1350.18
#2017-01-13|1350.24
#2017-01-16|1346.66
#2017-01-17|1352.49
#2017-01-18|1357.92
#2017-01-19|1348.61
#2017-01-20|1356.00
#2017-01-23|1359.90
#2017-01-24|1365.86
#2017-01-25|1368.48
#2017-01-26|1362.24
#2017-01-27|1361.77
#2017-01-30|1358.16
#2017-01-31|1363.76
#2017-02-01|1358.43
#2017-02-02|1364.72
#2017-02-03|1375.37
#2017-02-06|1368.46
#2017-02-07|1371.53
#2017-02-08|1381.58
#2017-02-09|1379.53
#2017-02-10|1379.22
#2017-02-13|1381.43
#2017-02-14|1374.58
#2017-02-15|1380.62
#2017-02-16|1382.08
#2017-02-17|1392.10
#2017-02-20|1390.78
#2017-02-21|1395.14
#2017-02-22|1397.83
#2017-02-23|1403.88
#2017-02-24|1403.63
#2017-02-27|1397.02
#2017-02-28|1401.08
#2017-03-01|1401.96
#2017-03-02|1401.11
#2017-03-03|1401.39
#2017-03-06|1400.51
#2017-03-07|1395.76
#2017-03-08|1390.60
#2017-03-09|1392.66
#2017-03-10|1401.53
#2017-03-13|1406.21
#2017-03-14|1405.37
#2017-03-15|1414.65
#2017-03-16|1426.89
#2017-03-17|1428.66
#2017-03-20|1432.22
#2017-03-21|1432.78
#2017-03-22|1430.60
#2017-03-23|1431.85
#2017-03-24|1432.20
#2017-03-27|1434.55
#2017-03-28|1438.21
#2017-03-29|1436.60
#2017-03-30|1431.84
#2017-03-31|1423.45
#2017-04-03|1424.84
#2017-04-04|1426.60
#2017-04-05|1426.02
#2017-04-06|1424.68
#2017-04-07|1424.16
#2017-04-10|1427.47
#2017-04-11|1429.42
#2017-04-12|1438.74
#2017-04-13|1436.61
#2017-04-14|1435.27
#2017-04-17|1444.41
#2017-04-18|1448.12
#2017-04-19|1439.82
#2017-04-20|1442.66
#2017-04-21|1440.06
#2017-04-24|1458.45
#2017-04-25|1457.69
#2017-04-26|1452.01
#2017-04-27|1451.47
#2017-04-28|1449.15
#2017-05-01|1445.49
#2017-05-02|1446.66
#2017-05-03|1445.56
#2017-05-04|1457.90
#2017-05-05|1464.95
#2017-05-08|1468.84
#2017-05-09|1463.56
#2017-05-10|1464.80
#2017-05-11|1468.50
#2017-05-12|1473.83
#2017-05-15|1481.28
#2017-05-16|1492.10
#2017-05-17|1492.53
#2017-05-18|1480.55
#2017-05-19|1491.90
#2017-05-22|1505.39
#2017-05-23|1509.15
#2017-05-24|1511.80
#2017-05-25|1518.19
#2017-05-26|1520.66
#2017-05-29|1518.64
#2017-05-30|1514.99
#2017-05-31|1519.47
#2017-06-01|1530.33
#2017-06-02|1536.71
#2017-06-05|1538.63
#2017-06-06|1540.33
#2017-06-07|1536.04
#2017-06-08|1517.01
#2017-06-09|1509.94
#2017-06-12|1509.92
#2017-06-13|1515.19
#2017-06-14|1522.66
#2017-06-15|1515.23
#2017-06-16|1517.94
#2017-06-19|1521.54
#2017-06-20|1519.39
#2017-06-21|1512.45
#2017-06-22|1505.97
#2017-06-23|1506.43
#2017-06-26|1519.75
#2017-06-27|1507.08
#2017-06-28|1514.48
#2017-06-29|1500.41
#2017-06-30|1499.95
#2017-07-03|1496.16
#2017-07-04|1491.19
#2017-07-05|1486.90
#2017-07-06|1481.15
#2017-07-07|1477.38
#2017-07-10|1478.43
#2017-07-11|1474.03
#2017-07-12|1490.45
#2017-07-13|1492.63
#2017-07-14|1504.14
#2017-07-17|1505.59
#2017-07-18|1506.81
#2017-07-19|1512.74
#2017-07-20|1516.48
#2017-07-21|1516.90
#2017-07-24|1510.53
#2017-07-25|1514.78
#2017-07-26|1515.80
#2017-07-27|1523.87
#2017-07-28|1521.59
#2017-07-31|1519.09
#2017-08-01|1519.40
#2017-08-02|1521.28
#2017-08-03|1524.29
#2017-08-04|1523.78
#2017-08-07|1530.00
#2017-08-08|1524.45
#2017-08-09|1522.41
#2017-08-10|1520.25
#2017-08-11|1518.76
#2017-08-14|1529.92
#2017-08-15|1530.42
#2017-08-16|1536.00
#2017-08-17|1530.88
#2017-08-18|1525.38
#2017-08-21|1531.98
#2017-08-22|1532.20
#2017-08-23|1532.31
#2017-08-24|1521.47
#2017-08-25|1521.48
#2017-08-28|1520.24
#2017-08-29|1523.38
#2017-08-30|1522.48
#2017-08-31|1523.16
#2017-09-01|1526.38
#2017-09-04|1522.64
#2017-09-05|1526.39
#2017-09-06|1530.96
#2017-09-07|1537.78
#2017-09-08|1539.39
#2017-09-11|1545.56
#2017-09-12|1543.17
#2017-09-13|1538.49
#2017-09-14|1533.34
#2017-09-15|1538.46
#2017-09-18|1539.46
#2017-09-19|1534.18
#2017-09-20|1524.45
#2017-09-21|1511.51
#2017-09-22|1511.91
#2017-09-25|1513.69
#2017-09-26|1513.07
#2017-09-27|1502.16
#2017-09-28|1506.11
#2017-09-29|1512.69
#2017-10-02|1511.36
#2017-10-03|1517.54
#2017-10-04|1525.89
#2017-10-05|1529.73
#2017-10-06|1524.86
#2017-10-09|1524.71
#2017-10-10|1538.88
#2017-10-11|1542.59
#2017-10-12|1547.85
#2017-10-13|1554.01
#2017-10-16|1554.55
#2017-10-17|1547.22
#2017-10-18|1549.62
#2017-10-19|1549.99
#2017-10-20|1542.24
#2017-10-23|1539.80
#2017-10-24|1534.13
#2017-10-25|1524.63
#2017-10-26|1525.43
#2017-10-27|1525.72
#2017-10-30|1521.47
#2017-10-31|1535.22
#2017-11-01|1532.45
#2017-11-02|1529.16
#2017-11-03|1530.99
#2017-11-06|1524.87
#2017-11-07|1523.16
#2017-11-08|1533.39
#2017-11-09|1531.35
#2017-11-10|1536.18
#2017-11-13|1540.20
#2017-11-14|1545.47
#2017-11-15|1534.42
#2017-11-16|1545.39
#2017-11-17|1545.85
#2017-11-20|1549.51
#2017-11-21|1554.74
#2017-11-22|1556.05
#2017-11-23|1561.89
#2017-11-24|1566.38
#2017-11-27|1564.10
#2017-11-28|1571.06
#2017-11-29|1569.39
#2017-11-30|1573.49
#2017-12-01|1568.06
#2017-12-04|1578.89
#2017-12-05|1578.36
#2017-12-06|1584.03
#2017-12-07|1575.57
#2017-12-08|1573.29
#2017-12-11|1576.77
#2017-12-12|1575.63
#2017-12-13|1581.08
#2017-12-14|1577.87
#2017-12-15|1581.00
#2017-12-18|1591.15
#2017-12-19|1585.12
#2017-12-20|1583.98
#2017-12-21|1584.18
#2017-12-22|1587.66
#2017-12-25|1588.31
#2017-12-26|1591.03
#2017-12-27|1595.59
#2017-12-28|1597.85
#2017-12-29|1601.95
#2018-01-01|1601.94
#2018-01-02|1598.29
#2018-01-03|1595.59
#2018-01-04|1604.75
#2018-01-05|1611.74
#2018-01-08|1609.56
#2018-01-09|1612.49
#2018-01-10|1601.46
#2018-01-11|1596.73
#2018-01-12|1598.72
#2018-01-15|1606.22
#2018-01-16|1608.45
#2018-01-17|1619.77
#2018-01-18|1614.59
#2018-01-19|1622.98
#2018-01-22|1632.01
#2018-01-23|1640.00
#2018-01-24|1643.88
#2018-01-25|1644.07
#2018-01-26|1650.00
#2018-01-29|1633.53
#2018-01-30|1630.15
#2018-01-31|1633.20
#2018-02-01|1636.32
#2018-02-02|1610.61
#2018-02-05|1572.09
#2018-02-06|1548.61
#2018-02-07|1554.25
#2018-02-08|1527.86
#2018-02-09|1521.85
#2018-02-12|1535.05
#2018-02-13|1538.76
#2018-02-14|1548.76
#2018-02-15|1562.54
#2018-02-16|1572.39
#2018-02-19|1567.98
#2018-02-20|1553.08
#2018-02-21|1544.68
#2018-02-22|1547.27
#2018-02-23|1557.11
#2018-02-26|1566.61
#2018-02-27|1553.97
#2018-02-28|1542.73
#2018-03-01|1530.87
#2018-03-02|1533.76
#2018-03-05|1543.20
#2018-03-06|1550.24
#2018-03-07|1544.61
#2018-03-08|1560.08
#2018-03-09|1570.07
#2018-03-12|1576.52
#2018-03-13|1575.05
#2018-03-14|1568.64
#2018-03-15|1562.05
#2018-03-16|1557.34
#2018-03-19|1547.43
#2018-03-20|1542.61
#2018-03-21|1530.33
#2018-03-22|1523.01
#2018-03-23|1508.45
#2018-03-26|1517.05
#2018-03-27|1522.24
#2018-03-28|1528.87
#2018-03-29|1537.83
#2018-03-30|1538.33
#2018-04-02|1526.65
#2018-04-03|1527.57
#2018-04-04|1539.93
#2018-04-05|1552.02
#2018-04-06|1546.00
#2018-04-09|1553.67
#2018-04-10|1558.42
#2018-04-11|1552.59
#2018-04-12|1547.99
#2018-04-13|1549.73
#2018-04-16|1557.54
#2018-04-17|1562.50
#2018-04-18|1560.88
#2018-04-19|1552.78
#2018-04-20|1535.79
#2018-04-23|1527.99
#2018-04-24|1520.30
#2018-04-25|1515.80
#2018-04-26|1528.93
#2018-04-27|1533.60
#2018-04-30|1528.01
#2018-05-01|1516.74
#2018-05-02|1495.40
#2018-05-03|1490.89
#2018-05-04|1504.35
#2018-05-07|1506.70
#2018-05-08|1500.95
#2018-05-09|1499.50
#2018-05-10|1502.84
#2018-05-11|1508.11
#2018-05-14|1506.67
#2018-05-15|1495.51
#2018-05-16|1497.82
#2018-05-17|1498.78
#2018-05-18|1492.15
#2018-05-21|1494.31
#2018-05-22|1493.26
#2018-05-23|1492.98
#2018-05-24|1499.47
#2018-05-25|1503.31
#2018-05-28|1504.68
#2018-05-29|1497.85
#2018-05-30|1502.56
#2018-05-31|1498.00
#2018-06-01|1496.14
#2018-06-04|1519.31
#2018-06-05|1511.79
#2018-06-06|1511.30
#2018-06-07|1507.57
#2018-06-08|1515.36
#2018-06-11|1528.66
#2018-06-12|1536.71
#2018-06-13|1537.03
#2018-06-14|1531.99
#2018-06-15|1537.66
#2018-06-18|1518.55
#2018-06-19|1515.08
#2018-06-20|1521.15
#2018-06-21|1518.96
#2018-06-22|1533.44
#2018-06-25|1528.20
#2018-06-26|1528.54
#2018-06-27|1522.75
#2018-06-28|1524.39
#2018-06-29|1533.05
#2018-07-02|1521.70
#2018-07-03|1530.57
#2018-07-04|1533.91
#2018-07-05|1545.69
#2018-07-06|1556.20
#2018-07-09|1553.96
#2018-07-10|1557.97
#2018-07-11|1552.90
#2018-07-12|1553.49
#2018-07-13|1558.49
#2018-07-16|1555.84
#2018-07-17|1563.08
#2018-07-18|1557.47
#2018-07-19|1557.49
#2018-07-20|1571.05
#2018-07-23|1562.13
#2018-07-24|1563.44
#2018-07-25|1570.08
#2018-07-26|1576.24
#2018-07-27|1577.61
#2018-07-30|1569.81
#2018-07-31|1568.44
#2018-08-01|1561.59
#2018-08-02|1561.55
#2018-08-03|1574.88
#2018-08-06|1570.53
#2018-08-07|1568.12
#2018-08-08|1558.36
#2018-08-09|1558.95
#2018-08-10|1540.67
#2018-08-13|1533.64
#2018-08-14|1543.53
#2018-08-15|1535.44
#2018-08-16|1543.59
#2018-08-17|1551.47
#2018-08-20|1555.27
#2018-08-21|1552.31
#2018-08-22|1548.19
#2018-08-23|1545.71
#2018-08-24|1549.94
#2018-08-27|1554.85
#2018-08-28|1548.14
#2018-08-29|1552.13
#2018-08-30|1545.40
#2018-08-31|1544.37
#2018-09-03|1542.96
#2018-09-04|1530.32
#2018-09-05|1546.06
#2018-09-06|1531.66
#2018-09-07|1531.23
#2018-09-10|1534.89
#2018-09-11|1529.59
#2018-09-12|1538.80
#2018-09-13|1545.20
#2018-09-14|1547.13
#2018-09-17|1546.00
#2018-09-18|1542.36
#2018-09-19|1537.84
#2018-09-20|1553.82
#2018-09-21|1558.93
#2018-09-24|1543.91
#2018-09-25|1541.99
#2018-09-26|1545.58
#2018-09-27|1539.56
#2018-09-28|1541.58
#2018-10-01|1539.13
#2018-10-02|1537.51
#2018-10-03|1533.56
#2018-10-04|1518.62
#2018-10-05|1514.92
#2018-10-08|1521.99
#2018-10-09|1517.09
#2018-10-10|1505.54
#2018-10-11|1473.52
#2018-10-12|1480.89
#2018-10-15|1482.24
#2018-10-16|1502.02
#2018-10-17|1498.37
#2018-10-18|1493.88
#2018-10-19|1512.81
#2018-10-22|1510.32
#2018-10-23|1500.65
#2018-10-24|1505.27
#2018-10-25|1492.90
#2018-10-26|1481.78
#2018-10-29|1485.16
#2018-10-30|1497.28
#2018-10-31|1501.12
#2018-11-01|1510.47
#2018-11-02|1503.60
#2018-11-05|1516.08
#2018-11-06|1525.42
#2018-11-07|1533.80
#2018-11-08|1534.58
#2018-11-09|1541.26
#2018-11-12|1534.34
#2018-11-13|1529.70
#2018-11-14|1522.70
#2018-11-15|1525.09
#2018-11-16|1538.11
#2018-11-19|1538.66
#2018-11-20|1522.26
#2018-11-21|1521.25
#2018-11-22|1523.92
#2018-11-23|1525.33
#2018-11-26|1524.40
#2018-11-27|1527.66
#2018-11-28|1530.04
#2018-11-29|1537.10
#2018-11-30|1545.07
#2018-12-03|1542.99
#2018-12-04|1533.87
#2018-12-05|1528.19
#2018-12-06|1510.46
#2018-12-07|1511.05
#2018-12-10|1493.87
#2018-12-11|1503.22
#2018-12-12|1518.09
#2018-12-13|1519.21
#2018-12-14|1498.46
#2018-12-17|1482.47
#2018-12-18|1469.16
#2018-12-19|1469.67
#2018-12-20|1455.90
#2018-12-21|1449.75
#2018-12-24|1430.59
#2018-12-25|1423.62
#2018-12-26|1437.56
#2018-12-27|1436.22
#2018-12-28|1445.03
#2018-12-31|1449.79
#2019-01-01|1449.72
#2019-01-02|1441.91
#2019-01-03|1446.12
#2019-01-04|1469.26
#2019-01-07|1469.89
#2019-01-08|1477.63
#2019-01-09|1479.06
#2019-01-10|1489.11
#2019-01-11|1493.67
#2019-01-14|1488.29
#2019-01-15|1496.12
#2019-01-16|1486.93
#2019-01-17|1493.94
#2019-01-18|1508.35
#2019-01-21|1508.48
#2019-01-22|1505.00
#2019-01-23|1509.93
#2019-01-24|1504.25
#2019-01-25|1501.61
#2019-01-28|1500.45
#2019-01-29|1509.77
#2019-01-30|1519.01
#2019-01-31|1538.63
#2019-02-01|1537.74
#2019-02-04|1540.20
#2019-02-05|1548.30
#2019-02-06|1542.90
#2019-02-07|1538.09
#2019-02-08|1534.74
#2019-02-11|1536.92
#2019-02-12|1542.17
#2019-02-13|1547.33
#2019-02-14|1532.00
#2019-02-15|1541.45
#2019-02-18|1549.72
#2019-02-19|1547.36
#2019-02-20|1555.36
#2019-02-21|1563.88
#2019-02-22|1549.52
#2019-02-25|1544.73
#2019-02-26|1544.09
#2019-02-27|1539.18
#2019-02-28|1542.47
#2019-03-01|1551.95
#2019-03-04|1550.87
#2019-03-05|1550.01
#2019-03-06|1548.83
#2019-03-07|1547.56
#2019-03-08|1540.02
#2019-03-11|1553.90
#2019-03-12|1556.42
#2019-03-13|1562.25
#2019-03-14|1564.42
#2019-03-15|1570.03
#2019-03-18|1579.50
#2019-03-19|1581.71
#2019-03-20|1580.26
#2019-03-21|1595.04
#2019-03-22|1586.62
#2019-03-25|1584.96
#2019-03-26|1602.28
#2019-03-27|1598.58
#2019-03-28|1599.35
#2019-03-29|1607.50
#2019-04-01|1605.49
#2019-04-02|1601.50
#2019-04-03|1602.86
#2019-04-04|1605.05
#2019-04-05|1608.35
#2019-04-08|1613.64
#2019-04-09|1615.10
#2019-04-10|1619.46
#2019-04-11|1616.45
#2019-04-12|1615.61
#2019-04-15|1626.97
#2019-04-16|1624.12
#2019-04-17|1628.27
#2019-04-18|1629.06
#2019-04-19|1628.93
#2019-04-22|1629.12
#2019-04-23|1639.40
#2019-04-24|1639.80
#2019-04-25|1633.47
#2019-04-26|1642.30
#2019-04-29|1645.47
#2019-04-30|1658.97
#2019-05-01|1656.90
#2019-05-02|1646.31
#2019-05-03|1653.58
#2019-05-06|1650.69
#2019-05-07|1640.70
#2019-05-08|1642.41
#2019-05-09|1630.64
#2019-05-10|1641.41
#2019-05-13|1633.69
#2019-05-14|1637.40
#2019-05-15|1650.90
#2019-05-16|1663.68
#2019-05-17|1657.27
#2019-05-20|1650.02
#2019-05-21|1647.02
#2019-05-22|1652.63
#2019-05-23|1652.91
#2019-05-24|1654.17
#2019-05-27|1654.88
#2019-05-28|1639.50
#2019-05-29|1623.34
#2019-05-30|1625.95
#2019-05-31|1623.85
#2019-06-03|1645.64
#2019-06-04|1643.29
#2019-06-05|1664.25
#2019-06-06|1669.57
#2019-06-07|1684.26
#2019-06-10|1686.73
#2019-06-11|1688.76
#2019-06-12|1693.32
#2019-06-13|1687.29
#2019-06-14|1681.49
#2019-06-17|1673.16
#2019-06-18|1676.02
#2019-06-19|1685.17
#2019-06-20|1704.29
#2019-06-21|1701.94
#2019-06-24|1706.76
#2019-06-25|1705.67
#2019-06-26|1688.97
#2019-06-27|1687.87
#2019-06-28|1695.10
#2019-07-01|1697.48
#2019-07-02|1709.66
#2019-07-03|1727.96
#2019-07-04|1729.44
#2019-07-05|1718.65
#2019-07-08|1718.32
#2019-07-09|1711.48
#2019-07-10|1718.32
#2019-07-11|1714.21
#2019-07-12|1709.88
#2019-07-15|1715.07
#2019-07-16|1707.93
#2019-07-17|1711.36
#2019-07-18|1712.47
#2019-07-19|1712.54
#2019-07-22|1707.73
#2019-07-23|1721.90
#2019-07-24|1716.80
#2019-07-25|1715.67
#2019-07-26|1728.42
#2019-07-29|1731.94
#2019-07-30|1730.52
#2019-07-31|1718.49
#2019-08-01|1718.42
#2019-08-02|1709.19
#2019-08-05|1679.18
#2019-08-06|1680.75
#2019-08-07|1697.58
#2019-08-08|1718.42
#2019-08-09|1716.20
#2019-08-12|1712.54
#2019-08-13|1708.77
#2019-08-14|1693.92
#2019-08-15|1701.09
#2019-08-16|1718.91
#2019-08-19|1728.97
#2019-08-20|1718.76
#2019-08-21|1727.27
#2019-08-22|1725.60
#2019-08-23|1712.97
#2019-08-26|1720.21
#2019-08-27|1722.16
#2019-08-28|1727.04
#2019-08-29|1736.73
#2019-08-30|1743.94
#2019-09-02|1743.83
#2019-09-03|1748.83
#2019-09-04|1764.12
#2019-09-05|1756.25
#2019-09-06|1762.98
#2019-09-09|1750.28
#2019-09-10|1736.97
#2019-09-11|1746.49
#2019-09-12|1756.33
#2019-09-13|1744.08
#2019-09-16|1735.39
#2019-09-17|1746.37
#2019-09-18|1744.35
#2019-09-19|1743.97
#2019-09-20|1739.34
#2019-09-23|1741.42
#2019-09-24|1745.83
#2019-09-25|1736.60
#2019-09-26|1745.73
#2019-09-27|1741.03
#2019-09-30|1743.75
#2019-10-01|1732.74
#2019-10-02|1704.79
#2019-10-03|1717.90
#2019-10-04|1734.82
#2019-10-07|1732.68
#2019-10-08|1720.23
#2019-10-09|1725.87
#2019-10-10|1724.19
#2019-10-11|1724.86
#2019-10-14|1721.60
#2019-10-15|1722.86
#2019-10-16|1723.75
#2019-10-17|1725.41
#2019-10-18|1717.31
#2019-10-21|1713.39
#2019-10-22|1711.02
#2019-10-23|1711.36
#2019-10-24|1718.58
#2019-10-25|1702.38
#2019-10-28|1698.03
#2019-10-29|1701.75
#2019-10-30|1712.38
#2019-10-31|1716.43
#2019-11-01|1716.19
#2019-11-04|1710.88
#2019-11-05|1703.00
#2019-11-06|1708.32
#2019-11-07|1701.35
#2019-11-08|1700.43
#2019-11-11|1701.00
#2019-11-12|1699.67
#2019-11-13|1708.99
#2019-11-14|1705.12
#2019-11-15|1712.19
#2019-11-18|1717.18
#2019-11-19|1718.77
#2019-11-20|1715.79
#2019-11-21|1707.01
#2019-11-22|1704.41
#2019-11-25|1714.70
#2019-11-26|1720.14
#2019-11-27|1724.15
#2019-11-28|1724.19
#2019-11-29|1719.78
#2019-12-02|1718.38
#2019-12-03|1714.33
#2019-12-04|1721.51
#2019-12-05|1722.00
#2019-12-06|1732.44
#2019-12-09|1732.77
#2019-12-10|1726.42
#2019-12-11|1728.26
#2019-12-12|1724.45
#2019-12-13|1733.36
#2019-12-16|1741.08
#2019-12-17|1738.90
#2019-12-18|1740.88
#2019-12-19|1747.55
#2019-12-20|1765.10
#2019-12-23|1765.55
#2019-12-24|1765.64
#2019-12-25|1764.66
#2019-12-26|1767.75
#2019-12-27|1776.99
#2019-12-30|1769.40
#2019-12-31|1770.92
#2020-01-01|1770.99
#2020-01-02|1765.79
#2020-01-03|1768.49
#2020-01-06|1765.38
#2020-01-07|1756.56
#2020-01-08|1750.75
#2020-01-09|1758.04
#2020-01-10|1760.10
#2020-01-13|1769.86
#2020-01-14|1771.54
#2020-01-15|1781.39
#2020-01-16|1790.91
#2020-01-17|1798.30
#2020-01-20|1795.93
#2020-01-21|1797.87
#2020-01-22|1803.23
#2020-01-23|1801.36
#2020-01-24|1797.81
#2020-01-27|1779.22
#2020-01-28|1775.69
#2020-01-29|1770.09
#2020-01-30|1778.17
#2020-01-31|1765.55
#2020-02-03|1769.89
#2020-02-04|1782.74
#2020-02-05|1791.75
#2020-02-06|1793.35
#2020-02-07|1789.38
#2020-02-10|1790.88
#2020-02-11|1791.21
#2020-02-12|1788.34
#2020-02-13|1780.81
#2020-02-14|1790.92
#2020-02-17|1788.37
#2020-02-18|1782.57
#2020-02-19|1789.07
#2020-02-20|1782.25
#2020-02-21|1778.55
#2020-02-24|1738.94
#2020-02-25|1712.01
#2020-02-26|1699.29
#2020-02-27|1647.12
#2020-02-28|1602.38
#2020-03-02|1648.65
#2020-03-03|1657.04
#2020-03-04|1701.86
#2020-03-05|1685.94
#2020-03-06|1654.29
#2020-03-09|1577.87
#2020-03-10|1587.61
#2020-03-11|1548.67
#2020-03-12|1408.34
#2020-03-13|1450.74
#2020-03-16|1377.90
#2020-03-17|1433.22
#2020-03-18|1382.10
#2020-03-19|1386.15
#2020-03-20|1349.99
#2020-03-23|1300.09
#2020-03-24|1361.60
#2020-03-25|1398.48
#2020-03-26|1464.98
#2020-03-27|1448.47
#2020-03-30|1487.63
#2020-03-31|1475.23
#2020-04-01|1444.27
#2020-04-02|1459.87
#2020-04-03|1458.75
#2020-04-06|1507.34
#2020-04-07|1520.69
#2020-04-08|1533.77
#2020-04-09|1553.17
#2020-04-10|1552.97
#2020-04-13|1534.10
#2020-04-14|1577.87
#2020-04-15|1555.79
#2020-04-16|1560.66
#2020-04-17|1581.90
#2020-04-20|1575.21
#2020-04-21|1531.89
#2020-04-22|1545.06
#2020-04-23|1539.68
#2020-04-24|1547.80
#2020-04-27|1568.21
#2020-04-28|1580.54
#2020-04-29|1584.40
#2020-04-30|1572.18
#2020-05-01|1558.38
#2020-05-04|1534.77
#2020-05-05|1543.84
#2020-05-06|1543.37
#2020-05-07|1548.14
#2020-05-08|1582.04
#2020-05-11|1579.09
#2020-05-12|1579.90
#2020-05-13|1562.83
#2020-05-14|1542.82
#2020-05-15|1548.57
#2020-05-18|1579.96
#2020-05-19|1570.00
#2020-05-20|1582.56
#2020-05-21|1566.45
#2020-05-22|1557.67
#2020-05-25|1566.36
#2020-05-26|1584.76
#2020-05-27|1598.36
#2020-05-28|1615.86
#2020-05-29|1617.87
#2020-06-01|1633.76
#2020-06-02|1638.86
#2020-06-03|1652.37
#2020-06-04|1655.15
#2020-06-05|1670.36
#2020-06-08|1688.30
#2020-06-09|1687.92
#2020-06-10|1682.04
#2020-06-11|1624.78
#2020-06-12|1619.12
#2020-06-15|1620.42
#2020-06-16|1653.59
#2020-06-17|1663.00
#2020-06-18|1663.60
#2020-06-19|1660.21
#2020-06-22|1650.89
#2020-06-23|1658.96
#2020-06-24|1624.11
#2020-06-25|1625.91
#2020-06-26|1608.32
#2020-06-29|1617.76
#2020-06-30|1626.48
#2020-07-01|1629.40
#2020-07-02|1642.07
#2020-07-03|1640.60
#2020-07-06|1659.09
#2020-07-07|1652.79
#2020-07-08|1653.55
#2020-07-09|1635.32
#2020-07-10|1659.08
#2020-07-13|1665.77
#2020-07-14|1671.59
#2020-07-15|1689.34
#2020-07-16|1682.58
#2020-07-17|1690.79
#2020-07-20|1682.08
#2020-07-21|1700.62
#2020-07-22|1708.64
#2020-07-23|1723.50
#2020-07-24|1714.59
#2020-07-27|1728.13
#2020-07-28|1732.47
#2020-07-29|1742.15
#2020-07-30|1732.93
#2020-07-31|1718.65
#2020-08-03|1713.90
#2020-08-04|1722.46
#2020-08-05|1725.17
#2020-08-06|1714.76
#2020-08-07|1713.48
#2020-08-10|1714.64
#2020-08-11|1719.20
#2020-08-12|1740.09
#2020-08-13|1746.16
#2020-08-14|1743.19
#2020-08-17|1749.05
#2020-08-18|1756.06
#2020-08-19|1752.68
#2020-08-20|1738.86
#2020-08-21|1734.35
#2020-08-24|1752.69
#2020-08-25|1749.09
#2020-08-26|1756.13
#2020-08-27|1754.97
#2020-08-28|1764.35
#2020-08-31|1760.03
#2020-09-01|1751.89
#2020-09-02|1778.39
#2020-09-03|1764.22
#2020-09-04|1750.42
#2020-09-07|1751.85
#2020-09-08|1728.06
#2020-09-09|1745.61
#2020-09-10|1741.44
#2020-09-11|1746.28
#2020-09-14|1757.12
#2020-09-15|1758.82
#2020-09-16|1761.63
#2020-09-17|1749.54
#2020-09-18|1739.44
#2020-09-21|1709.33
#2020-09-22|1712.82
#2020-09-23|1696.74
#2020-09-24|1692.37
#2020-09-25|1703.04
#2020-09-28|1729.08
#2020-09-29|1719.71
#2020-09-30|1729.47
#2020-10-01|1734.10
#2020-10-02|1731.87
#2020-10-05|1746.19
#2020-10-06|1738.62
#2020-10-07|1745.84
#2020-10-08|1756.63
#2020-10-09|1767.71
#2020-10-12|1782.62
#2020-10-13|1773.65
#2020-10-14|1768.50
#2020-10-15|1748.59
#2020-10-16|1750.42
#2020-10-19|1741.80
#2020-10-20|1737.55
#2020-10-21|1732.52
#2020-10-22|1736.15
#2020-10-23|1741.03
#2020-10-26|1724.36
#2020-10-27|1714.42
#2020-10-28|1670.15
#2020-10-29|1661.64
#2020-10-30|1650.95
#2020-11-02|1671.27
#2020-11-03|1699.80
#2020-11-04|1714.24
#2020-11-05|1729.25
#2020-11-06|1731.56
#2020-11-09|1764.86
#2020-11-10|1796.88
#2020-11-11|1808.96
#2020-11-12|1803.88
#2020-11-13|1811.19
#2020-11-16|1836.78
#2020-11-17|1836.43
#2020-11-18|1825.99
#2020-11-19|1816.71
#2020-11-20|1811.28
#2020-11-23|1803.00
#2020-11-24|1819.31
#2020-11-25|1813.50
#2020-11-26|1816.95
#2020-11-27|1819.24
#2020-11-30|1803.27
#2020-12-01|1819.71
#2020-12-02|1816.42
#2020-12-03|1831.96
#2020-12-04|1849.03
#2020-12-07|1846.11
#2020-12-08|1851.63
#2020-12-09|1856.97
#2020-12-10|1858.09
#2020-12-11|1858.50
#2020-12-14|1856.33
#2020-12-15|1856.97
#2020-12-16|1866.72
#2020-12-17|1879.63
#2020-12-18|1880.50
#2020-12-21|1850.40
#2020-12-22|1850.08
#2020-12-23|1861.84
#2020-12-24|1866.90
#2020-12-25|1867.64
#2020-12-28|1878.64
#2020-12-29|1892.20
#2020-12-30|1892.88
#2020-12-31|1891.58
#2021-01-01|1891.97
#2021-01-04|1881.29
#2021-01-05|1882.89
#2021-01-06|1878.19
#2021-01-07|1875.16
#2021-01-08|1886.07
#2021-01-11|1858.28
#2021-01-12|1853.72
#2021-01-13|1857.92
#2021-01-14|1859.27
#2021-01-15|1851.44
#2021-01-18|1852.72
#2021-01-19|1855.05
#2021-01-20|1856.08
#2021-01-21|1852.42
#2021-01-22|1847.10
#2021-01-25|1853.83
#2021-01-26|1870.26
#2021-01-27|1853.47
#2021-01-28|1856.87
#2021-01-29|1822.37
#2021-02-01|1828.39
#2021-02-02|1845.95
#2021-02-03|1846.20
#2021-02-04|1852.91
#2021-02-05|1863.31
#2021-02-08|1870.58
#2021-02-09|1875.17
#2021-02-10|1876.34
#2021-02-11|1873.14
#2021-02-12|1873.75
#2021-02-15|1882.82
#2021-02-16|1875.01
#2021-02-17|1869.30
#2021-02-18|1868.10
#2021-02-19|1857.05
#2021-02-22|1854.61
#2021-02-23|1853.62
#2021-02-24|1849.98
#2021-02-25|1836.18
#2021-02-26|1795.83
#2021-03-01|1819.97
#2021-03-02|1820.54
#2021-03-03|1816.78
#2021-03-04|1820.44
#2021-03-05|1836.31
#2021-03-08|1841.75
#2021-03-09|1855.25
#2021-03-10|1869.95
#2021-03-11|1872.18
#2021-03-12|1872.00
#2021-03-15|1881.25
#2021-03-16|1889.29
#2021-03-17|1894.13
#2021-03-18|1893.19
#2021-03-19|1898.74
#2021-03-22|1908.26
#2021-03-23|1898.95
#2021-03-24|1882.67
#2021-03-25|1889.14
#2021-03-26|1914.60
#2021-03-29|1927.73
#2021-03-30|1916.41
#2021-03-31|1902.08
#2021-04-01|1903.63
#2021-04-02|1903.48
#2021-04-05|1915.01
#2021-04-06|1929.24
#2021-04-07|1931.03
#2021-04-08|1942.62
#2021-04-09|1941.11
#2021-04-12|1941.81
#2021-04-13|1937.36
#2021-04-14|1937.95
#2021-04-15|1952.49
#2021-04-16|1968.93
#2021-04-19|1973.00
#2021-04-20|1964.15
#2021-04-21|1975.68
#2021-04-22|1983.54
#2021-04-23|1981.84
#2021-04-26|1969.71
#2021-04-27|1967.00
#2021-04-28|1968.62
#2021-04-29|1982.75
#2021-04-30|1971.70
#2021-05-03|1985.34
#2021-05-04|1973.60
#2021-05-05|1976.77
#2021-05-06|2002.39
#2021-05-07|2013.14
#2021-05-10|2021.94
#2021-05-11|2002.67
#2021-05-12|1990.03
#2021-05-13|2002.42
#2021-05-14|2017.29
#2021-05-17|2020.03
#2021-05-18|2022.26
#2021-05-19|2011.44
#2021-05-20|2029.47
#2021-05-21|2034.43
#2021-05-24|2040.59
#2021-05-25|2042.84
#2021-05-26|2042.17
#2021-05-27|2036.03
#2021-05-28|2039.94
#2021-05-31|2041.83
#2021-06-01|2045.42
#2021-06-02|2053.45
#2021-06-03|2051.87
#2021-06-04|2060.44
#2021-06-07|2067.89
#2021-06-08|2063.24
#2021-06-09|2059.76
#2021-06-10|2061.20
#2021-06-11|2059.42
#2021-06-14|2058.61
#2021-06-15|2060.23
#2021-06-16|2050.66
#2021-06-17|2036.32
#2021-06-18|2008.65
#2021-06-21|2018.82
#2021-06-22|2022.32
#2021-06-23|2016.72
#2021-06-24|2022.58
#2021-06-25|2031.83
#2021-06-28|2030.93
#2021-06-29|2022.64
#2021-06-30|2018.53
#2021-07-01|2021.25
#2021-07-02|2021.33
#2021-07-05|2023.00
#2021-07-06|2010.17
#2021-07-07|2016.40
#2021-07-08|2004.77
#2021-07-09|2011.07
#2021-07-12|2017.82
#2021-07-13|2021.14
#2021-07-14|2029.41
#2021-07-15|2027.47
#2021-07-16|2027.36
#2021-07-19|2004.89
#2021-07-20|2005.49
#2021-07-21|2012.87
#2021-07-22|2007.94
#2021-07-23|2019.76
#2021-07-26|2018.25
#2021-07-27|2020.43
#2021-07-28|2012.06
#2021-07-29|2023.10
#2021-07-30|2013.34
#2021-08-02|2021.87
#2021-08-03|2021.09
#2021-08-04|2000.59
#2021-08-05|2002.59
#2021-08-06|1997.84
#2021-08-09|2000.58
#2021-08-10|2006.24
#2021-08-11|2009.91
#2021-08-12|2004.95
#2021-08-13|2023.37
#2021-08-16|2027.90
#2021-08-17|2026.31
#2021-08-18|2013.40
#2021-08-19|2006.11
#2021-08-20|2003.97
#2021-08-23|2010.79
#2021-08-24|2009.16
#2021-08-25|2005.49
#2021-08-26|1999.57
#2021-08-27|2011.91
#2021-08-30|2019.75
#2021-08-31|2023.84
#2021-09-01|2035.69
#2021-09-02|2038.09
#2021-09-03|2036.86
#2021-09-06|2039.95
#2021-09-07|2020.75
#2021-09-08|2019.99
#2021-09-09|2013.51
#2021-09-10|2014.21
#2021-09-13|2015.84
#2021-09-14|2007.87
#2021-09-15|2008.46
#2021-09-16|2005.88
#2021-09-17|1998.63
#2021-09-20|1983.70
#2021-09-21|1988.24
#2021-09-22|1992.49
#2021-09-23|1998.54
#2021-09-24|1987.57
#2021-09-27|1983.21
#2021-09-28|1958.75
#2021-09-29|1970.04
#2021-09-30|1952.72
#2021-10-01|1952.59
#2021-10-04|1955.04
#2021-10-05|1957.69
#2021-10-06|1960.81
#2021-10-07|1970.76
#2021-10-08|1967.33
#2021-10-11|1965.05
#2021-10-12|1965.00
#2021-10-13|1980.39
#2021-10-14|1999.59
#2021-10-15|1999.20
#2021-10-18|1987.58
#2021-10-19|1988.01
#2021-10-20|2007.95
#2021-10-21|1998.91
#2021-10-22|2003.80
#2021-10-25|1996.26
#2021-10-26|2005.55
#2021-10-27|2000.71
#2021-10-28|2019.26
#2021-10-29|2011.95
#2021-11-01|2018.77
#2021-11-02|2020.26
#2021-11-03|2034.99
#2021-11-04|2035.89
#2021-11-05|2045.25
#2021-11-08|2031.60
#2021-11-09|2037.05
#2021-11-10|2036.01
#2021-11-11|2031.26
#2021-11-12|2037.00
#2021-11-15|2044.15
#2021-11-16|2033.77
#2021-11-17|2026.32
#2021-11-18|2019.63
#2021-11-19|2008.30
#2021-11-22|2007.42
#2021-11-23|2006.24
#2021-11-24|1995.83
#2021-11-25|2002.39
#2021-11-26|1971.41
#2021-11-29|1971.21
#2021-11-30|1927.66
#2021-12-01|1931.31
#2021-12-02|1945.98
#2021-12-03|1958.60
#2021-12-06|1984.69
#2021-12-07|1997.72
#2021-12-08|2001.22
#2021-12-09|2001.76
#2021-12-10|2018.88
#2021-12-13|2025.14
#2021-12-14|2023.62
#2021-12-15|2032.90
#2021-12-16|2059.50
#2021-12-17|2050.90
#2021-12-20|2040.26
#2021-12-21|2044.49
#2021-12-22|2056.23
#2021-12-23|2061.74
#2021-12-24|2062.33
#2021-12-27|2070.13
#2021-12-28|2083.48
#2021-12-29|2089.90
#2021-12-30|2084.10
#2021-12-31|2092.84
#2022-01-03|2094.33
#2022-01-04|2113.60
#2022-01-05|2106.73
#2022-01-06|2093.99
#2022-01-07|2096.02
#2022-01-10|2089.93
#2022-01-11|2093.59
#2022-01-12|2101.59
#2022-01-13|2110.58
#2022-01-14|2113.70
#2022-01-17|2116.32
#2022-01-18|2095.06
#2022-01-19|2086.96
#2022-01-20|2089.51
#2022-01-21|2089.42
#2022-01-24|2064.31
#2022-01-25|2055.26
#2022-01-26|2046.71
#2022-01-27|2043.53
#2022-01-28|2052.55
#2022-01-31|2060.38
#2022-02-01|2067.20
#2022-02-02|2088.97
#2022-02-03|2081.62
#2022-02-04|2067.59
#2022-02-07|2074.38
#2022-02-08|2078.96
#2022-02-09|2085.33
#2022-02-10|2082.01
#2022-02-11|2086.27
#2022-02-14|2067.95
#2022-02-15|2079.39
#2022-02-16|2089.09
#2022-02-17|2096.38
#2022-02-18|2098.86
#2022-02-21|2094.50
#2022-02-22|2084.12
#2022-02-23|2081.04
#2022-02-24|2014.66
#2022-02-25|2078.09
#2022-02-28|2064.68
#2022-03-01|2051.58
#2022-03-02|2050.78
#2022-03-03|2045.08
#2022-03-04|2019.04
#2022-03-07|1965.14
#2022-03-08|1918.89
#2022-03-09|1957.85
#2022-03-10|1940.54
#2022-03-11|1921.85
#2022-03-14|1930.33
#2022-03-15|1947.31
#2022-03-16|1970.52
#2022-03-17|2000.48
#2022-03-18|2012.41
#2022-03-21|2013.63
#2022-03-22|2020.73
#2022-03-23|2008.20
#2022-03-24|2021.77
#2022-03-25|2032.16
#2022-03-28|2029.17
#2022-03-29|2052.14
#2022-03-30|2058.97
#2022-03-31|2048.99
#2022-04-01|2066.13
#2022-04-04|2068.89
#2022-04-05|2070.79
#2022-04-06|2072.75
#2022-04-07|2074.78
#2022-04-08|2088.97
#2022-04-11|2094.19
#2022-04-12|2091.80
#2022-04-13|2092.81
#2022-04-14|2097.65
#2022-04-15|2097.07
#2022-04-18|2086.96
#2022-04-19|2086.15
#2022-04-20|2114.23
#2022-04-21|2117.37
#2022-04-22|2091.26
#2022-04-25|2085.84
#2022-04-26|2069.38
#2022-04-27|2071.15
#2022-04-28|2085.54
#2022-04-29|2071.80
#2022-05-02|2047.75
#2022-05-03|2047.75
#2022-05-04|2061.56
#2022-05-05|2044.44
#2022-05-06|2028.03
#2022-05-09|2002.68
#2022-05-10|1997.55
#2022-05-11|2014.24
#2022-05-12|2006.22
#2022-05-13|2036.86
#2022-05-16|2048.57
#2022-05-17|2058.14
#2022-05-18|1989.58
#2022-05-19|1953.26
#2022-05-20|1962.46
#2022-05-23|1997.94
#2022-05-24|2010.94
#2022-05-25|2019.91
#2022-05-26|2025.95
#2022-05-27|2043.77
#2022-05-30|2050.82
#2022-05-31|2039.65
#2022-06-01|2018.38
#2022-06-02|2026.60
#2022-06-03|2016.30
#2022-06-06|2024.52
#2022-06-07|2020.71
#2022-06-08|2000.37
#2022-06-09|1970.46
#2022-06-10|1949.05
#2022-06-13|1915.08
#2022-06-14|1891.47
#2022-06-15|1898.66
#2022-06-16|1890.63
#2022-06-17|1890.45
#2022-06-20|1899.70
#2022-06-21|1922.69
#2022-06-22|1922.43
#2022-06-23|1932.32
#2022-06-24|1974.81
#2022-06-27|1985.25
#2022-06-28|1973.10
#2022-06-29|1974.22
#2022-06-30|1962.57
#2022-07-01|1978.24
#2022-07-04|1985.25
#2022-07-05|1959.28
#2022-07-06|1967.84
#2022-07-07|1970.36
#2022-07-08|1971.52
#2022-07-11|1962.95
#2022-07-12|1963.44
#2022-07-13|1959.49
#2022-07-14|1938.80
#2022-07-15|1954.41
#2022-07-18|1953.39
#2022-07-19|1974.24
#2022-07-20|1958.61
#2022-07-21|1967.86
#2022-07-22|1984.21
#2022-07-25|1994.16
#2022-07-26|2004.50
#2022-07-27|2006.66
#2022-07-28|2025.98
#2022-07-29|2030.24
#2022-08-01|2046.96
#2022-08-02|2030.84
#2022-08-03|2026.50
#2022-08-04|2024.92
#2022-08-05|2016.10
#2022-08-08|2020.50
#2022-08-09|2021.42
#2022-08-10|2040.30
#2022-08-11|2043.59
#2022-08-12|2045.14
#2022-08-15|2060.67
#2022-08-16|2064.97
#2022-08-17|2065.40
#2022-08-18|2065.30
#2022-08-19|2056.04
#2022-08-22|2038.62
#2022-08-23|2032.39
#2022-08-24|2039.12
#2022-08-25|2046.36
#2022-08-26|2016.89
#2022-08-29|2004.26
#2022-08-30|1990.42
#2022-08-31|1982.60
#2022-09-01|1968.66
#2022-09-02|1965.41
#2022-09-05|1955.37
#2022-09-06|1943.81
#2022-09-07|1955.29
#2022-09-08|1957.45
#2022-09-09|1980.39
#2022-09-12|1996.94
#2022-09-13|1951.61
#2022-09-14|1938.40
#2022-09-15|1924.43
#2022-09-16|1919.21
#2022-09-19|1929.26
#2022-09-20|1922.49
#2022-09-21|1915.79
#2022-09-22|1910.65
#2022-09-23|1876.20
#2022-09-26|1859.67
#2022-09-27|1846.91
#2022-09-28|1853.84
#2022-09-29|1846.47
#2022-09-30|1835.36
#2022-10-03|1847.79
#2022-10-04|1885.23
#2022-10-05|1872.88
#2022-10-06|1850.82
#2022-10-07|1835.30
#2022-10-10|1829.00
#2022-10-11|1833.99
#2022-10-12|1846.19
#2022-10-13|1858.17
#2022-10-14|1843.36
#2022-10-17|1864.06
#2022-10-18|1879.32
#2022-10-19|1860.70
#2022-10-20|1845.97
#2022-10-21|1849.41
#2022-10-24|1878.80
#2022-10-25|1906.04
#2022-10-26|1921.12
#2022-10-27|1918.15
#2022-10-28|1936.21
#2022-10-31|1933.45
#2022-11-01|1936.11
#2022-11-02|1922.98
#2022-11-03|1903.99
#2022-11-04|1933.61
#2022-11-07|1947.81
#2022-11-08|1958.25
#2022-11-09|1943.12
#2022-11-10|1984.04
#2022-11-11|1985.61
#2022-11-14|1977.70
#2022-11-15|1983.39
#2022-11-16|1990.11
#2022-11-17|1989.02
#2022-11-18|2007.20
#2022-11-21|2019.03
#2022-11-22|2031.34
#2022-11-23|2046.24
#2022-11-24|2053.28
#2022-11-25|2051.05
#2022-11-28|2047.09
#2022-11-29|2037.84
#2022-11-30|2061.86
#2022-12-01|2088.51
#2022-12-02|2092.87
#2022-12-05|2070.96
#2022-12-06|2060.09
#2022-12-07|2056.52
#2022-12-08|2061.32
#2022-12-09|2058.91
#2022-12-12|2060.93
#2022-12-13|2072.17
#2022-12-14|2079.05
#2022-12-15|2039.27
#2022-12-16|2029.50
#2022-12-19|2031.55
#2022-12-20|2033.65
#2022-12-21|2053.18
#2022-12-22|2046.70
#2022-12-23|2051.29
#2022-12-26|2051.53
#2022-12-27|2060.25
#2022-12-28|2049.29
#2022-12-29|2055.65
#2022-12-30|2042.73
#2023-01-02|2043.21
#2023-01-03|2035.55
#2023-01-04|2046.61
#2023-01-05|2028.97
#2023-01-06|2063.54
#2023-01-09|2065.82
#2023-01-10|2056.22
#2023-01-11|2061.20
#2023-01-12|2060.37
#2023-01-13|2070.67
#2023-01-16|2075.41
#2023-01-17|2079.83
#2023-01-18|2044.31
#2023-01-19|2037.09
#2023-01-20|2041.38
#2023-01-23|2045.91
#2023-01-24|2051.01
#2023-01-25|2060.70
#2023-01-26|2042.34
#2023-01-27|2035.73
#2023-01-30|2041.06
#2023-01-31|2058.56
#2023-02-01|2071.91
#2023-02-02|2060.93
#2023-02-03|2048.42
#2023-02-06|2041.77
#2023-02-07|2031.69
#2023-02-08|2029.45
#2023-02-09|2026.15
#2023-02-10|2031.14
#2023-02-13|2051.63
#2023-02-14|2042.81
#2023-02-15|2040.02
#2023-02-16|2034.08
#2023-02-17|2046.39
#2023-02-20|2053.35
#2023-02-21|2045.38
#2023-02-22|2047.68
#2023-02-23|2044.62
#2023-02-24|2030.82
#2023-02-27|2034.88
#2023-02-28|2015.26
#2023-03-01|2006.59
#2023-03-02|2026.79
#2023-03-03|2031.47
#2023-03-06|2033.06
#2023-03-07|2016.94
#2023-03-08|2017.82
#2023-03-09|2010.84
#2023-03-10|2009.07
#2023-03-13|2013.80
#2023-03-14|2019.21
#2023-03-15|2010.84
#2023-03-16|2024.97
#2023-03-17|2013.72
#2023-03-20|2029.94
#2023-03-21|2033.18
#2023-03-22|2032.47
#2023-03-23|2032.75
#2023-03-24|2046.59
#2023-03-27|2056.99
#2023-03-28|2064.54
#2023-03-29|2082.21
#2023-03-30|2086.38
#2023-03-31|2096.00
#2023-04-03|2105.58
#2023-04-04|2104.63
#2023-04-05|2115.62
#2023-04-06|2120.80
#2023-04-07|2119.52
#2023-04-10|2111.00
#2023-04-11|2120.37
#2023-04-12|2119.99
#2023-04-13|2128.17
#2023-04-14|2125.06
#2023-04-17|2132.19
#2023-04-18|2139.45
#2023-04-19|2143.81
#2023-04-20|2144.39
#2023-04-21|2150.69
#2023-04-24|2160.59
#2023-04-25|2166.94
#2023-04-26|2165.26
#2023-04-27|2164.75
#2023-04-28|2178.88
#2023-05-01|2180.58
#2023-05-02|2171.27
#2023-05-03|2180.74
#2023-05-04|2177.62
#2023-05-05|2188.87
#2023-05-08|2188.36
#2023-05-09|2178.85
#2023-05-10|2169.83
#2023-05-11|2170.85
#2023-05-12|2167.21
#2023-05-15|2169.10
#2023-05-16|2156.47
#2023-05-17|2140.26
#2023-05-18|2131.10
#2023-05-19|2137.21
#2023-05-22|2123.83
#2023-05-23|2117.77
#2023-05-24|2101.37
#2023-05-25|2085.09
#2023-05-26|2085.38
#2023-05-29|2086.60
#2023-05-30|2057.99
#2023-05-31|2049.96
#2023-06-01|2062.07
#2023-06-02|2088.07
#2023-06-05|2078.57
#2023-06-06|2078.29
#2023-06-07|2072.08
#2023-06-08|2077.19
#2023-06-09|2077.14
#2023-06-12|2073.77
#2023-06-13|2085.19
#2023-06-14|2094.48
#2023-06-15|2110.88
#2023-06-16|2116.45
#2023-06-19|2108.35
#2023-06-20|2095.60
#2023-06-21|2101.29
#2023-06-22|2106.13
#2023-06-23|2094.39
#2023-06-26|2092.77
#2023-06-27|2094.26
#2023-06-28|2079.81
#2023-06-29|2080.41
#2023-06-30|2095.14
#2023-07-03|2108.25
#2023-07-04|2106.25
#2023-07-05|2101.86
#2023-07-06|2086.81
#2023-07-07|2078.37
#2023-07-10|2076.10
#2023-07-11|2083.29
#2023-07-12|2099.83
#2023-07-13|2121.20
#2023-07-14|2126.79
#2023-07-17|2115.53
#2023-07-18|2116.17
#2023-07-19|2131.58
#2023-07-20|2139.01
#2023-07-21|2141.73
#2023-07-24|2141.26
#2023-07-25|2142.90
#2023-07-26|2149.17
#2023-07-27|2145.32
#2023-07-28|2154.80
#2023-07-31|2138.01
#2023-08-01|2125.89
#2023-08-02|2120.90
#2023-08-03|2109.18
#2023-08-04|2098.23
#2023-08-07|2105.52
#2023-08-08|2090.06
#2023-08-09|2094.43
#2023-08-10|2099.52
#2023-08-11|2089.66
#2023-08-14|2083.42
#2023-08-15|2065.01
#2023-08-16|2060.90
#2023-08-17|2045.96
#2023-08-18|2048.89
#2023-08-21|2042.10
#2023-08-22|2037.52
#2023-08-23|2051.12
#2023-08-24|2050.60
#2023-08-25|2054.81
#2023-08-28|2067.32
#2023-08-29|2077.90
#2023-08-30|2082.63
#2023-08-31|2063.35
#2023-09-01|2047.85
#2023-09-04|2043.96
#2023-09-05|2024.94
#2023-09-06|2020.12
#2023-09-07|2023.23
#2023-09-08|2026.03
#2023-09-11|2042.89
#2023-09-12|2034.84
#2023-09-13|2034.07
#2023-09-14|2047.65
#2023-09-15|2038.60
#2023-09-18|2039.61
#2023-09-19|2036.95
#2023-09-20|2043.95
#2023-09-21|2022.27
#2023-09-22|2011.45
#2023-09-25|1993.96
#2023-09-26|1980.29
#2023-09-27|1958.04
#2023-09-28|1958.06
#2023-09-29|1966.33
#2023-10-02|1942.31
#2023-10-03|1925.43
#2023-10-04|1929.17
#2023-10-05|1909.15
#2023-10-06|1900.18
#2023-10-09|1909.05
#2023-10-10|1935.97
#2023-10-11|1935.62
#2023-10-12|1901.75
#2023-10-13|1898.29
#2023-10-16|1909.78
#2023-10-17|1918.89
#2023-10-18|1914.86
#2023-10-19|1898.65
#2023-10-20|1894.53
#2023-10-23|1888.11
#2023-10-24|1902.35
#2023-10-25|1911.52
#2023-10-26|1901.74
#2023-10-27|1886.96
#2023-10-30|1907.04
#2023-10-31|1914.28
#2023-11-01|1926.47
#2023-11-02|1957.84
#2023-11-03|1975.04
#2023-11-06|1976.42
#2023-11-07|1969.16
#2023-11-08|1968.27
#2023-11-09|1967.38
#2023-11-10|1948.67
#2023-11-13|1958.36
#2023-11-14|1981.76
#2023-11-15|1987.71
#2023-11-16|1977.35
#2023-11-17|1982.20
#2023-11-20|1984.79
#2023-11-21|1991.56
#2023-11-22|2002.41
#2023-11-23|2006.38
#2023-11-24|2010.31
#2023-11-27|2000.84
#2023-11-28|2002.41
#2023-11-29|1990.31
#2023-11-30|2002.17
#2023-12-01|2009.16
#2023-12-04|2011.92
#2023-12-05|2005.14
#2023-12-06|1999.86
#2023-12-07|2002.46
#2023-12-08|1998.27
#2023-12-11|2005.99
#2023-12-12|2010.49
#2023-12-13|2024.87
#2023-12-14|2031.82
#2023-12-15|2015.98
#2023-12-18|2019.19
#2023-12-19|2026.43
#2023-12-20|2004.79
#2023-12-21|2015.55
#2023-12-22|2024.41
#2023-12-25|2024.98
#2023-12-26|2032.34
#2023-12-27|2042.64
#2023-12-28|2051.22
#2023-12-29|2052.71
#2024-01-01|2053.37
#2024-01-02|2060.53
#2024-01-03|2052.55
#2024-01-04|2052.72
#2024-01-05|2046.51
#2024-01-08|2053.80
#2024-01-09|2049.13
#2024-01-10|2044.59
#2024-01-11|2038.41
#2024-01-12|2052.96
#2024-01-15|2049.49
#2024-01-16|2036.84
#2024-01-17|2021.08
#2024-01-18|2016.99
#2024-01-19|2014.36
#2024-01-22|2004.63
#2024-01-23|2004.81
#2024-01-24|1999.15
#2024-01-25|2005.39
#2024-01-26|2024.09
#2024-01-29|2033.67
#2024-01-30|2035.10
#2024-01-31|2030.10
#2024-02-01|2056.46
#2024-02-02|2048.04
#2024-02-05|2036.00
#2024-02-06|2041.60
#2024-02-07|2036.94
#2024-02-08|2034.55
#2024-02-09|2009.01
#2024-02-12|2022.72
#2024-02-13|2004.26
#2024-02-14|1998.09
#2024-02-15|2013.36
#2024-02-16|2010.62
#2024-02-19|2016.12
#2024-02-20|2033.00
#2024-02-21|2036.45
#2024-02-22|2028.38
#2024-02-23|2030.52
#2024-02-26|2019.18
#2024-02-27|2016.93
#2024-02-28|2006.88
#2024-02-29|2007.24
#2024-03-01|2003.81
#2024-03-04|1998.55
#2024-03-05|1993.65
#2024-03-06|2003.11
#2024-03-07|2010.58
#2024-03-08|2021.97
#2024-03-11|2033.29
#2024-03-12|2037.48
#2024-03-13|2051.81
#2024-03-14|2040.52
#2024-03-15|2036.51
#2024-03-18|2047.32
#2024-03-19|2044.48
#2024-03-20|2047.56
#2024-03-21|2050.71
#2024-03-22|2045.88
#2024-03-25|2045.57
#2024-03-26|2049.15
#2024-03-27|2061.47
#2024-03-28|2063.50
#2024-03-29|2064.71
#2024-04-01|2052.94
#2024-04-02|2044.19
#2024-04-03|2029.32
#2024-04-04|2027.46
#2024-04-05|2017.23
#2024-04-08|2020.67
#2024-04-09|2028.99
#2024-04-10|2009.21
#2024-04-11|2003.34
#2024-04-12|1983.33
#2024-04-15|1971.84
#2024-04-16|1963.83
#2024-04-17|1974.90
#2024-04-18|1987.64
#2024-04-19|2010.37
#2024-04-22|2032.69
#2024-04-23|2039.99
#2024-04-24|2051.50
#2024-04-25|2040.30
#2024-04-26|2038.29
#2024-04-29|2050.51
#2024-04-30|2041.80
#2024-05-01|2036.03
#2024-05-02|2049.34
#2024-05-03|2057.76
#2024-05-06|2055.08
#2024-05-07|2072.76
#2024-05-08|2078.22
#2024-05-09|2087.07
#2024-05-10|2101.97
#2024-05-13|2107.27
#2024-05-14|2104.39
#2024-05-15|2108.81
#2024-05-16|2121.64
#2024-05-17|2120.00
#2024-05-20|2112.46
#2024-05-21|2108.98
#2024-05-22|2104.27
#2024-05-23|2079.95
#2024-05-24|2072.46
#2024-05-27|2075.31
#2024-05-28|2056.51
#2024-05-29|2033.01
#2024-05-30|2043.35
#2024-05-31|2067.76
#2024-06-03|2069.35
#2024-06-04|2083.46
#2024-06-05|2083.46
#2024-06-06|2092.87
#2024-06-07|2078.84
#2024-06-10|2055.27
#2024-06-11|2047.85
#2024-06-12|2043.58
#2024-06-13|2032.65
#2024-06-14|2029.06
#2024-06-17|2036.52
#2024-06-18|2039.77
#2024-06-19|2039.97
#2024-06-20|2035.68
#2024-06-21|2033.70
#2024-06-24|2058.75
#2024-06-25|2051.53
#2024-06-26|2040.10
#2024-06-27|2030.18
#2024-06-28|2021.79
#2024-07-01|2015.99
#2024-07-02|2020.16
#2024-07-03|2027.38
#2024-07-04|2031.61
#2024-07-05|2035.31
#2024-07-08|2031.42
#2024-07-09|2024.36
#2024-07-10|2038.37
#2024-07-11|2059.03
#2024-07-12|2075.29
#2024-07-15|2055.58
#2024-07-16|2062.32
#2024-07-17|2098.26
#2024-07-18|2103.75
#2024-07-19|2088.97
#2024-07-22|2090.38
#2024-07-23|2086.88
#2024-07-24|2088.87
#2024-07-25|2092.09
#2024-07-26|2104.48
#2024-07-29|2097.89
#2024-07-30|2100.13
#2024-07-31|2111.45
#2024-08-01|2118.00
#2024-08-02|2135.79
#2024-08-05|2086.87
#2024-08-06|2092.43
#2024-08-07|2104.61
#2024-08-08|2106.99
#2024-08-09|2111.32
#2024-08-12|2098.79
#2024-08-13|2115.49
#2024-08-14|2130.05
#2024-08-15|2125.92
#2024-08-16|2135.00
#2024-08-19|2146.67
#2024-08-20|2147.64
#2024-08-21|2156.67
#2024-08-22|2156.70
#2024-08-23|2170.94
#2024-08-26|2180.47
#2024-08-27|2186.05
#2024-08-28|2185.82
#2024-08-29|2182.83
#2024-08-30|2191.38
#2024-09-02|2187.50
#2024-09-03|2202.82
#2024-09-04|2208.84
#2024-09-05|2201.00
#2024-09-06|2200.01
#2024-09-09|2212.88
#2024-09-10|2207.15
#2024-09-11|2190.21
#2024-09-12|2197.16
#2024-09-13|2210.65
#2024-09-16|2214.35
#2024-09-17|2206.71
#2024-09-18|2196.49
#2024-09-19|2194.63
#2024-09-20|2178.97
#2024-09-23|2190.60
#2024-09-24|2195.36
#2024-09-25|2187.96
#2024-09-26|2208.68
#2024-09-27|2229.15
#2024-09-30|2221.12
#2024-10-01|2215.13
#2024-10-02|2197.79
#2024-10-03|2176.95
#2024-10-04|2175.41
#2024-10-07|2166.59
#2024-10-08|2155.43
#2024-10-09|2161.64
#2024-10-10|2163.71
#2024-10-11|2167.36
#2024-10-14|2174.35
#2024-10-15|2176.94
#2024-10-16|2174.25
#2024-10-17|2173.28
#2024-10-18|2179.61
#2024-10-21|2160.53
#2024-10-22|2170.88
#2024-10-23|2158.03
#2024-10-24|2153.89
#2024-10-25|2146.61
#2024-10-28|2149.75
#2024-10-29|2131.28
#2024-10-30|2126.40
#2024-10-31|2115.50
#2024-11-01|2111.73
#2024-11-04|2116.25
#2024-11-05|2122.99
#2024-11-06|2082.16
#2024-11-07|2084.41
#2024-11-08|2087.30
#2024-11-11|2074.62
#2024-11-12|2062.08
#2024-11-13|2060.06
#2024-11-14|2060.38
#2024-11-15|2035.03
#2024-11-18|2044.99
#2024-11-19|2043.91
#2024-11-20|2048.01
#2024-11-21|2054.34
#2024-11-22|2061.04
#2024-11-25|2074.96
#2024-11-26|2072.68
#2024-11-27|2082.48
#2024-11-28|2082.42
#2024-11-29|2090.09
#2024-12-02|2084.44
#2024-12-03|2081.55
#2024-12-04|2068.48
#2024-12-05|2080.76
#2024-12-06|2070.83
#2024-12-09|2075.50
#2024-12-10|2068.03
#2024-12-11|2061.79
#2024-12-12|2071.80
#2024-12-13|2064.60
#2024-12-16|2047.60
#2024-12-17|2042.39
#2024-12-18|2017.38
#2024-12-19|1993.04
#2024-12-20|1999.73
#2024-12-23|1994.37
#2024-12-24|2000.13
#2024-12-25|1999.50
#2024-12-26|1998.14
#2024-12-27|2003.80
#2024-12-30|1988.65
#2024-12-31|1996.02
#2025-01-01|1996.17
#2025-01-02|1989.71
#2025-01-03|1984.49
#2025-01-06|1966.69
#2025-01-07|1963.73
#2025-01-08|1960.67
#2025-01-09|1962.35
#2025-01-10|1917.99
#2025-01-13|1920.55
#2025-01-14|1926.55
#2025-01-15|1926.63
#2025-01-16|1938.48
#2025-01-17|1952.37
#2025-01-20|1960.22
#2025-01-21|1965.62
#2025-01-22|1951.64
#2025-01-23|1956.61
#2025-01-24|1976.86
#2025-01-27|2018.82
#2025-01-28|1997.81
#2025-01-29|2000.62
#2025-01-30|2018.55
#2025-01-31|2004.98
#2025-02-03|1991.66
#2025-02-04|1975.50
#2025-02-05|1978.55
#2025-02-06|2001.69
#2025-02-07|1999.44
#2025-02-10|2001.40
#2025-02-11|2022.00
#2025-02-12|2028.14
#2025-02-13|2054.32
#2025-02-14|2053.37
#2025-02-17|2052.38
#2025-02-18|2051.69
#2025-02-19|2059.37
#2025-02-20|2070.71
#2025-02-21|2103.12
#2025-02-24|2118.72
#2025-02-25|2133.60
#2025-02-26|2117.97
#2025-02-27|2112.10
#2025-02-28|2117.06
#2025-03-03|2143.42
#2025-03-04|2131.00
#2025-03-05|2136.64
#2025-03-06|2148.02
#2025-03-07|2170.86
#2025-03-10|2175.45
#2025-03-11|2154.75
#2025-03-12|2134.08
#2025-03-13|2126.60
#2025-03-14|2135.67
#2025-03-17|2164.61
#2025-03-18|2156.81
#2025-03-19|2148.71
#2025-03-20|2150.22
#2025-03-21|2142.10
#2025-03-24|2135.21
#2025-03-25|2131.51
#2025-03-26|2146.03
#2025-03-27|2164.58
#2025-03-28|2166.92
#2025-03-31|2172.31
#2025-04-01|2178.20
#2025-04-02|2168.63
#2025-04-03|2189.99
#2025-04-04|2135.53
#2025-04-07|2073.15
#2025-04-08|2081.75
#2025-04-09|2112.61
#2025-04-10|2138.10
#2025-04-11|2167.95
#2025-04-14|2201.67
#2025-04-15|2197.70
#2025-04-16|2199.34
#2025-04-17|2222.49
#2025-04-18|2224.08
#2025-04-21|2229.69
#2025-04-22|2253.26
#2025-04-23|2248.43
#2025-04-24|2234.90
#2025-04-25|2215.44
#2025-04-28|2220.49
#2025-04-29|2227.44
#2025-04-30|2247.70
#2025-05-01|2226.30
#2025-05-02|2242.93
#2025-05-05|2244.66
#2025-05-06|2249.13
#2025-05-07|2254.22
#2025-05-08|2239.08
#2025-05-09|2232.19
#2025-05-12|2204.56
#2025-05-13|2186.68
#2025-05-14|2184.79
#2025-05-15|2222.35
#2025-05-16|2235.64
#2025-05-19|2249.52
#2025-05-20|2253.97
#2025-05-21|2251.41
#2025-05-22|2236.70
#2025-05-23|2252.89
#2025-05-26|2260.70
#2025-05-27|2265.71
#2025-05-28|2249.87
#2025-05-29|2257.62
#2025-05-30|2267.35
#2025-06-02|2270.16
#2025-06-03|2262.18
#2025-06-04|2267.77
#2025-06-05|2258.85
#2025-06-06|2256.72
#2025-06-09|2262.33
#2025-06-10|2264.05
#2025-06-11|2263.26
#2025-06-12|2278.73
#2025-06-13|2259.91
#2025-06-16|2260.12
#2025-06-17|2241.62
#2025-06-18|2239.90
#2025-06-19|2229.61
#2025-06-20|2232.32
#2025-06-23|2237.09
#2025-06-24|2251.03
#2025-06-25|2214.08
#2025-06-26|2226.55
#2025-06-27|2236.50
#2025-06-30|2244.49
#2025-07-01|2264.52
#2025-07-02|2267.93
#2025-07-03|2270.97
#2025-07-04|2272.45
#2025-07-07|2261.20
#2025-07-08|2246.19
#2025-07-09|2236.92
#2025-07-10|2247.15
#2025-07-11|2238.60
#2025-07-14|2240.97
#2025-07-15|2226.02
#2025-07-16|2235.45
#2025-07-17|2256.20
#2025-07-18|2258.27
#2025-07-21|2259.92
#2025-07-22|2258.93
#2025-07-23|2263.91
#2025-07-24|2248.63
#2025-07-25|2240.16
#2025-07-28|2204.34
#2025-07-29|2216.83
#2025-07-30|2207.47
#2025-07-31|2177.59
#2025-08-01|2184.21
#2025-08-04|2192.06
#2025-08-05|2198.75
#2025-08-06|2208.35
#2025-08-07|2229.35
#2025-08-08|2240.54
#2025-08-11|2239.63
#2025-08-12|2242.66
#2025-08-13|2252.09
#2025-08-14|2237.28
#2025-08-15|2246.61
#2025-08-18|2241.11
#2025-08-19|2265.53
#2025-08-20|2294.60
#2025-08-21|2289.84
#2025-08-22|2294.46
#2025-08-25|2268.40
#2025-08-26|2248.48
#2025-08-27|2245.50
#2025-08-28|2245.65
#2025-08-29|2256.82
#2025-09-01|2258.83
#2025-09-02|2248.83
#2025-09-03|2238.60
#2025-09-04|2235.54
#2025-09-05|2246.72
#2025-09-08|2233.86
#2025-09-09|2237.04
#2025-09-10|2230.00
#2025-09-11|2243.96
#2025-09-12|2231.87
#2025-09-15|2211.63
#2025-09-16|2219.91
#2025-09-17|2227.05
#2025-09-18|2207.04
#2025-09-19|2209.33
#2025-09-22|2192.63
#2025-09-23|2196.54
#2025-09-24|2193.44
#2025-09-25|2174.19
#2025-09-26|2184.20
#2025-09-29|2186.49
#2025-09-30|2194.39
#2025-10-01|2197.21
#2025-10-02|2188.23
#2025-10-03|2187.63
#2025-10-06|2174.73
#2025-10-07|2184.90
#2025-10-08|2176.25
#2025-10-09|2182.22
#2025-10-10|2196.05
#2025-10-13|2183.89
#2025-10-14|2192.25
#2025-10-15|2199.88
#2025-10-16|2236.43
#2025-10-17|2257.68
#2025-10-20|2259.13
#2025-10-21|2244.23
#2025-10-22|2253.78
#2025-10-23|2243.97
#2025-10-24|2237.51
#2025-10-27|2236.12
#2025-10-28|2222.92
#2025-10-29|2185.12
#2025-10-30|2164.80
#2025-10-31|2160.73
#2025-11-03|2157.40
#2025-11-04|2166.98
#2025-11-05|2173.86
#2025-11-06|2170.39
#2025-11-07|2191.42
#2025-11-10|2196.55
#2025-11-11|2231.50
#2025-11-12|2234.41
#2025-11-13|2232.60
#2025-11-14|2222.98
#2025-11-17|2212.64
#2025-11-18|2211.02
#2025-11-19|2201.97
#2025-11-20|2196.81
#2025-11-21|2219.41
#2025-11-24|2206.37
#2025-11-25|2224.55
#2025-11-26|2234.89
#2025-11-27|2238.38
#2025-11-28|2246.71
#2025-12-01|2245.20
#2025-12-02|2224.89
#2025-12-03|2220.81
#2025-12-04|2215.05
#2025-12-05|2204.03
#2025-12-08|2195.61
#2025-12-09|2191.51
#2025-12-10|2204.94
#2025-12-11|2215.85
#2025-12-12|2224.62
#2025-12-15|2245.05
#2025-12-16|2237.98
#2025-12-17|2240.75
#2025-12-18|2240.96
#2025-12-19|2229.19
#2025-12-22|2228.50
#2025-12-23|2225.16
#2025-12-24|2231.83
#2025-12-25|2232.29
#2025-12-26|2231.19
#2025-12-29|2236.30
#2025-12-30|2233.49
#2025-12-31|2226.35
#2026-01-01|2222.93
#2026-01-02|2216.66
#2026-01-05|2191.60
#2026-01-06|2183.55
#2026-01-07|2163.73
#2026-01-08|2190.42
#2026-01-09|2209.29
#2026-01-12|2222.39
#2026-01-13|2231.80
#2026-01-14|2262.19
#2026-01-15|2265.98
#2026-01-16|2255.18
#2026-01-19|2257.39
#2026-01-20|2261.86
#2026-01-21|2253.37
#2026-01-22|2260.40
#2026-01-23|2267.25
#2026-01-26|2284.50
#2026-01-27|2305.55
#2026-01-28|2294.15
#2026-01-29|2296.06
#2026-01-30|2317.24
#2026-02-02|2324.95
#2026-02-03|2364.08
#2026-02-04|2395.31
#2026-02-05|2408.25
#2026-02-06|2428.21
#2026-02-09|2423.54
#2026-02-10|2429.12
#2026-02-11|2450.38
#2026-02-12|2471.73
#2026-02-13|2459.17
#2026-02-16|2459.31
#2026-02-17|2435.85
#2026-02-18|2440.23
#2026-02-19|2447.40
#2026-02-20|2458.81
#2026-02-23|2477.93
#2026-02-24|2491.82
#2026-02-25|2482.47
#2026-02-26|2478.20
#2026-02-27|2497.10
#2026-03-02|2454.24
#2026-03-03|2399.90
#2026-03-04|2385.65
#2026-03-05|2349.69
#2026-03-06|2348.78
#2026-03-09|2348.46
#2026-03-10|2352.06
#2026-03-11|2329.17
#2026-03-12|2324.36
#2026-03-13|2332.30
#2026-03-16|2339.07
#2026-03-17|2340.59
#2026-03-18|2292.16
#2026-03-19|2263.17
#2026-03-20|2241.78
#2026-03-23|2233.90
#2026-03-24|2247.71
#2026-03-25|2267.87
#2026-03-26|2258.30
#2026-03-27|2269.14
#2026-03-30|2286.40
#2026-03-31|2285.60
#2026-04-01|2291.92
#2026-04-02|2298.91