Table Data - Nasdaq United Kingdom Food, Beverage and Tobacco Net Total Return Index
| Title | Nasdaq United Kingdom Food, Beverage and Tobacco Net Total Return Index |
|---|---|
| Series ID | NASDAQNQGB4510N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:52 PM CDT |
| Notes | For more information about this series, see: NQGB4510N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 227.57 |
| 2001-04-02 | 228.40 |
| 2001-04-03 | 227.51 |
| 2001-04-04 | 231.42 |
| 2001-04-05 | 232.35 |
| 2001-04-06 | 233.60 |
| 2001-04-09 | 235.97 |
| 2001-04-10 | 233.86 |
| 2001-04-11 | 230.05 |
| 2001-04-12 | 231.10 |
| 2001-04-13 | . |
| 2001-04-16 | 230.12 |
| 2001-04-17 | 232.83 |
| 2001-04-18 | 229.80 |
| 2001-04-19 | 227.09 |
| 2001-04-20 | 228.89 |
| 2001-04-23 | 232.55 |
| 2001-04-24 | 232.04 |
| 2001-04-25 | 230.39 |
| 2001-04-26 | 237.22 |
| 2001-04-27 | 240.10 |
| 2001-04-30 | 238.98 |
| 2001-05-01 | 238.02 |
| 2001-05-02 | 239.88 |
| 2001-05-03 | 238.33 |
| 2001-05-04 | 241.59 |
| 2001-05-07 | 242.06 |
| 2001-05-08 | 240.77 |
| 2001-05-09 | 236.92 |
| 2001-05-10 | 243.37 |
| 2001-05-11 | 240.72 |
| 2001-05-14 | 238.54 |
| 2001-05-15 | 244.88 |
| 2001-05-16 | 252.73 |
| 2001-05-17 | 245.78 |
| 2001-05-18 | 245.32 |
| 2001-05-21 | 243.45 |
| 2001-05-22 | 239.27 |
| 2001-05-23 | 241.83 |
| 2001-05-24 | 240.11 |
| 2001-05-25 | 240.00 |
| 2001-05-28 | . |
| 2001-05-29 | 242.96 |
| 2001-05-30 | 246.38 |
| 2001-05-31 | 244.00 |
| 2001-06-01 | 245.71 |
| 2001-06-04 | 247.82 |
| 2001-06-05 | 245.71 |
| 2001-06-06 | 242.10 |
| 2001-06-07 | 246.73 |
| 2001-06-08 | 246.50 |
| 2001-06-11 | 242.68 |
| 2001-06-12 | 245.11 |
| 2001-06-13 | 245.20 |
| 2001-06-14 | 248.01 |
| 2001-06-15 | 247.32 |
| 2001-06-18 | 248.86 |
| 2001-06-19 | 249.75 |
| 2001-06-20 | 252.43 |
| 2001-06-21 | 257.60 |
| 2001-06-22 | 256.18 |
| 2001-06-25 | 258.41 |
| 2001-06-26 | 255.23 |
| 2001-06-27 | 260.17 |
| 2001-06-28 | 257.83 |
| 2001-06-29 | 257.46 |
| 2001-07-02 | 263.82 |
| 2001-07-03 | 260.24 |
| 2001-07-04 | . |
| 2001-07-05 | 255.95 |
| 2001-07-06 | 258.16 |
| 2001-07-09 | 257.09 |
| 2001-07-10 | 252.46 |
| 2001-07-11 | 255.68 |
| 2001-07-12 | 248.79 |
| 2001-07-13 | 247.30 |
| 2001-07-16 | 248.22 |
| 2001-07-17 | 247.08 |
| 2001-07-18 | 250.05 |
| 2001-07-19 | 251.55 |
| 2001-07-20 | 251.63 |
| 2001-07-23 | 248.84 |
| 2001-07-24 | 248.74 |
| 2001-07-25 | 246.94 |
| 2001-07-26 | 246.32 |
| 2001-07-27 | 243.10 |
| 2001-07-30 | 244.85 |
| 2001-07-31 | 249.73 |
| 2001-08-01 | 254.01 |
| 2001-08-02 | 252.50 |
| 2001-08-03 | 249.87 |
| 2001-08-06 | 248.02 |
| 2001-08-07 | 249.04 |
| 2001-08-08 | 248.53 |
| 2001-08-09 | 249.76 |
| 2001-08-10 | 253.09 |
| 2001-08-13 | 252.37 |
| 2001-08-14 | 252.21 |
| 2001-08-15 | 253.47 |
| 2001-08-16 | 251.06 |
| 2001-08-17 | 248.48 |
| 2001-08-20 | 250.70 |
| 2001-08-21 | 250.42 |
| 2001-08-22 | 253.01 |
| 2001-08-23 | 254.03 |
| 2001-08-24 | 256.64 |
| 2001-08-27 | 256.02 |
| 2001-08-28 | 253.96 |
| 2001-08-29 | 249.18 |
| 2001-08-30 | 245.52 |
| 2001-08-31 | 247.92 |
| 2001-09-03 | . |
| 2001-09-04 | 246.37 |
| 2001-09-05 | 248.00 |
| 2001-09-06 | 247.35 |
| 2001-09-07 | 246.93 |
| 2001-09-10 | 244.13 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 243.91 |
| 2001-09-18 | 245.26 |
| 2001-09-19 | 246.12 |
| 2001-09-20 | 236.62 |
| 2001-09-21 | 229.34 |
| 2001-09-24 | 232.07 |
| 2001-09-25 | 232.23 |
| 2001-09-26 | 235.14 |
| 2001-09-27 | 238.90 |
| 2001-09-28 | 243.31 |
| 2001-10-01 | 237.38 |
| 2001-10-02 | 237.38 |
| 2001-10-03 | 239.26 |
| 2001-10-04 | 240.57 |
| 2001-10-05 | 242.01 |
| 2001-10-08 | 237.96 |
| 2001-10-09 | 234.25 |
| 2001-10-10 | 230.05 |
| 2001-10-11 | 227.36 |
| 2001-10-12 | 232.83 |
| 2001-10-15 | 229.39 |
| 2001-10-16 | 227.92 |
| 2001-10-17 | 231.90 |
| 2001-10-18 | 230.78 |
| 2001-10-19 | 230.43 |
| 2001-10-22 | 229.97 |
| 2001-10-23 | 227.67 |
| 2001-10-24 | 227.15 |
| 2001-10-25 | 227.70 |
| 2001-10-26 | 233.36 |
| 2001-10-29 | 232.59 |
| 2001-10-30 | 232.60 |
| 2001-10-31 | 234.31 |
| 2001-11-01 | 238.29 |
| 2001-11-02 | 242.33 |
| 2001-11-05 | 243.47 |
| 2001-11-06 | 242.21 |
| 2001-11-07 | 244.64 |
| 2001-11-08 | 245.75 |
| 2001-11-09 | 246.56 |
| 2001-11-12 | 245.12 |
| 2001-11-13 | 248.01 |
| 2001-11-14 | 247.72 |
| 2001-11-15 | 248.85 |
| 2001-11-16 | 252.62 |
| 2001-11-19 | 251.21 |
| 2001-11-20 | 250.58 |
| 2001-11-21 | 252.20 |
| 2001-11-22 | . |
| 2001-11-23 | 248.87 |
| 2001-11-26 | 252.81 |
| 2001-11-27 | 249.93 |
| 2001-11-28 | 251.47 |
| 2001-11-29 | 253.39 |
| 2001-11-30 | 255.92 |
| 2001-12-03 | 253.04 |
| 2001-12-04 | 252.18 |
| 2001-12-05 | 253.25 |
| 2001-12-06 | 257.43 |
| 2001-12-07 | 248.05 |
| 2001-12-10 | 246.95 |
| 2001-12-11 | 247.33 |
| 2001-12-12 | 249.57 |
| 2001-12-13 | 251.65 |
| 2001-12-14 | 249.06 |
| 2001-12-17 | 255.76 |
| 2001-12-18 | 256.55 |
| 2001-12-19 | 255.66 |
| 2001-12-20 | 260.49 |
| 2001-12-21 | 266.55 |
| 2001-12-24 | 263.62 |
| 2001-12-25 | . |
| 2001-12-26 | 265.16 |
| 2001-12-27 | 267.90 |
| 2001-12-28 | 267.86 |
| 2001-12-31 | 267.76 |
| 2002-01-01 | . |
| 2002-01-02 | 265.56 |
| 2002-01-03 | 264.58 |
| 2002-01-04 | 259.95 |
| 2002-01-07 | 258.69 |
| 2002-01-08 | 259.26 |
| 2002-01-09 | 259.30 |
| 2002-01-10 | 259.98 |
| 2002-01-11 | 259.96 |
| 2002-01-14 | 260.27 |
| 2002-01-15 | 262.78 |
| 2002-01-16 | 259.90 |
| 2002-01-17 | 261.36 |
| 2002-01-18 | 261.97 |
| 2002-01-21 | . |
| 2002-01-22 | 264.40 |
| 2002-01-23 | 263.10 |
| 2002-01-24 | 263.57 |
| 2002-01-25 | 258.46 |
| 2002-01-28 | 258.63 |
| 2002-01-29 | 256.71 |
| 2002-01-30 | 259.25 |
| 2002-01-31 | 267.26 |
| 2002-02-01 | 272.45 |
| 2002-02-04 | 268.32 |
| 2002-02-05 | 266.14 |
| 2002-02-06 | 266.58 |
| 2002-02-07 | 266.12 |
| 2002-02-08 | 264.93 |
| 2002-02-11 | 267.84 |
| 2002-02-12 | 271.43 |
| 2002-02-13 | 274.96 |
| 2002-02-14 | 272.03 |
| 2002-02-15 | 274.54 |
| 2002-02-18 | . |
| 2002-02-19 | 270.56 |
| 2002-02-20 | 269.88 |
| 2002-02-21 | 271.38 |
| 2002-02-22 | 272.44 |
| 2002-02-25 | 272.33 |
| 2002-02-26 | 269.93 |
| 2002-02-27 | 270.62 |
| 2002-02-28 | 274.01 |
| 2002-03-01 | 280.93 |
| 2002-03-04 | 278.63 |
| 2002-03-05 | 278.49 |
| 2002-03-06 | 279.95 |
| 2002-03-07 | 279.74 |
| 2002-03-08 | 281.93 |
| 2002-03-11 | 281.43 |
| 2002-03-12 | 281.43 |
| 2002-03-13 | 284.10 |
| 2002-03-14 | 284.24 |
| 2002-03-15 | 286.02 |
| 2002-03-18 | 284.60 |
| 2002-03-19 | 285.04 |
| 2002-03-20 | 284.95 |
| 2002-03-21 | 285.06 |
| 2002-03-22 | 284.78 |
| 2002-03-25 | 283.58 |
| 2002-03-26 | 282.53 |
| 2002-03-27 | 282.47 |
| 2002-03-28 | 289.15 |
| 2002-03-29 | . |
| 2002-04-01 | 292.08 |
| 2002-04-02 | 288.65 |
| 2002-04-03 | 287.57 |
| 2002-04-04 | 287.78 |
| 2002-04-05 | 289.53 |
| 2002-04-08 | 288.45 |
| 2002-04-09 | 289.33 |
| 2002-04-10 | 290.78 |
| 2002-04-11 | 290.40 |
| 2002-04-12 | 293.32 |
| 2002-04-15 | 293.03 |
| 2002-04-16 | 294.51 |
| 2002-04-17 | 293.79 |
| 2002-04-18 | 294.11 |
| 2002-04-19 | 297.18 |
| 2002-04-22 | 303.25 |
| 2002-04-23 | 304.25 |
| 2002-04-24 | 305.27 |
| 2002-04-25 | 304.34 |
| 2002-04-26 | 306.20 |
| 2002-04-29 | 305.55 |
| 2002-04-30 | 308.89 |
| 2002-05-01 | 310.44 |
| 2002-05-02 | 310.31 |
| 2002-05-03 | 318.40 |
| 2002-05-06 | 318.22 |
| 2002-05-07 | 314.88 |
| 2002-05-08 | 312.13 |
| 2002-05-09 | 309.54 |
| 2002-05-10 | 306.33 |
| 2002-05-13 | 310.04 |
| 2002-05-14 | 304.64 |
| 2002-05-15 | 308.12 |
| 2002-05-16 | 304.14 |
| 2002-05-17 | 304.07 |
| 2002-05-20 | 301.83 |
| 2002-05-21 | 298.36 |
| 2002-05-22 | 297.58 |
| 2002-05-23 | 296.89 |
| 2002-05-24 | 305.70 |
| 2002-05-27 | . |
| 2002-05-28 | 301.79 |
| 2002-05-29 | 303.04 |
| 2002-05-30 | 305.80 |
| 2002-05-31 | 303.10 |
| 2002-06-03 | 302.76 |
| 2002-06-04 | 303.12 |
| 2002-06-05 | 300.76 |
| 2002-06-06 | 304.73 |
| 2002-06-07 | 303.03 |
| 2002-06-10 | 304.10 |
| 2002-06-11 | 306.69 |
| 2002-06-12 | 303.36 |
| 2002-06-13 | 301.89 |
| 2002-06-14 | 292.57 |
| 2002-06-17 | 297.46 |
| 2002-06-18 | 296.59 |
| 2002-06-19 | 294.05 |
| 2002-06-20 | 294.97 |
| 2002-06-21 | 293.97 |
| 2002-06-24 | 293.27 |
| 2002-06-25 | 296.44 |
| 2002-06-26 | 296.60 |
| 2002-06-27 | 297.17 |
| 2002-06-28 | 306.73 |
| 2002-07-01 | 310.03 |
| 2002-07-02 | 304.95 |
| 2002-07-03 | 297.42 |
| 2002-07-04 | . |
| 2002-07-05 | 298.20 |
| 2002-07-08 | 295.51 |
| 2002-07-09 | 295.32 |
| 2002-07-10 | 288.95 |
| 2002-07-11 | 285.25 |
| 2002-07-12 | 283.49 |
| 2002-07-15 | 270.22 |
| 2002-07-16 | 272.31 |
| 2002-07-17 | 279.57 |
| 2002-07-18 | 280.92 |
| 2002-07-19 | 272.09 |
| 2002-07-22 | 260.34 |
| 2002-07-23 | 259.76 |
| 2002-07-24 | 255.65 |
| 2002-07-25 | 274.76 |
| 2002-07-26 | 278.83 |
| 2002-07-29 | 281.07 |
| 2002-07-30 | 283.57 |
| 2002-07-31 | 289.85 |
| 2002-08-01 | 280.00 |
| 2002-08-02 | 291.21 |
| 2002-08-05 | 291.33 |
| 2002-08-06 | 292.60 |
| 2002-08-07 | 284.14 |
| 2002-08-08 | 289.90 |
| 2002-08-09 | 295.72 |
| 2002-08-12 | 293.48 |
| 2002-08-13 | 293.33 |
| 2002-08-14 | 293.65 |
| 2002-08-15 | 299.79 |
| 2002-08-16 | 293.54 |
| 2002-08-19 | 295.15 |
| 2002-08-20 | 287.91 |
| 2002-08-21 | 287.46 |
| 2002-08-22 | 288.59 |
| 2002-08-23 | 287.05 |
| 2002-08-26 | 287.58 |
| 2002-08-27 | 293.20 |
| 2002-08-28 | 291.08 |
| 2002-08-29 | 290.30 |
| 2002-08-30 | 295.14 |
| 2002-09-02 | . |
| 2002-09-03 | 292.21 |
| 2002-09-04 | 291.33 |
| 2002-09-05 | 293.33 |
| 2002-09-06 | 299.68 |
| 2002-09-09 | 299.20 |
| 2002-09-10 | 301.43 |
| 2002-09-11 | 305.51 |
| 2002-09-12 | 300.64 |
| 2002-09-13 | 301.25 |
| 2002-09-16 | 299.45 |
| 2002-09-17 | 298.78 |
| 2002-09-18 | 296.36 |
| 2002-09-19 | 301.30 |
| 2002-09-20 | 300.44 |
| 2002-09-23 | 303.03 |
| 2002-09-24 | 298.53 |
| 2002-09-25 | 302.29 |
| 2002-09-26 | 302.15 |
| 2002-09-27 | 302.87 |
| 2002-09-30 | 300.71 |
| 2002-10-01 | 303.44 |
| 2002-10-02 | 311.09 |
| 2002-10-03 | 315.00 |
| 2002-10-04 | 310.77 |
| 2002-10-07 | 307.35 |
| 2002-10-08 | 297.35 |
| 2002-10-09 | 287.80 |
| 2002-10-10 | 293.66 |
| 2002-10-11 | 301.10 |
| 2002-10-14 | 300.20 |
| 2002-10-15 | 307.60 |
| 2002-10-16 | 300.06 |
| 2002-10-17 | 297.90 |
| 2002-10-18 | 292.94 |
| 2002-10-21 | 296.83 |
| 2002-10-22 | 297.69 |
| 2002-10-23 | 291.66 |
| 2002-10-24 | 290.95 |
| 2002-10-25 | 290.41 |
| 2002-10-28 | 289.16 |
| 2002-10-29 | 275.24 |
| 2002-10-30 | 289.58 |
| 2002-10-31 | 294.25 |
| 2002-11-01 | 295.97 |
| 2002-11-04 | 299.48 |
| 2002-11-05 | 300.68 |
| 2002-11-06 | 293.01 |
| 2002-11-07 | 294.61 |
| 2002-11-08 | 295.12 |
| 2002-11-11 | 297.44 |
| 2002-11-12 | 299.01 |
| 2002-11-13 | 289.83 |
| 2002-11-14 | 292.03 |
| 2002-11-15 | 293.78 |
| 2002-11-18 | 285.76 |
| 2002-11-19 | 289.65 |
| 2002-11-20 | 287.30 |
| 2002-11-21 | 291.92 |
| 2002-11-22 | 288.73 |
| 2002-11-25 | 279.59 |
| 2002-11-26 | 277.06 |
| 2002-11-27 | 274.77 |
| 2002-11-28 | . |
| 2002-11-29 | 272.26 |
| 2002-12-02 | 268.61 |
| 2002-12-03 | 271.91 |
| 2002-12-04 | 278.50 |
| 2002-12-05 | 280.90 |
| 2002-12-06 | 277.36 |
| 2002-12-09 | 273.87 |
| 2002-12-10 | 273.22 |
| 2002-12-11 | 277.26 |
| 2002-12-12 | 277.37 |
| 2002-12-13 | 283.92 |
| 2002-12-16 | 288.35 |
| 2002-12-17 | 280.02 |
| 2002-12-18 | 277.40 |
| 2002-12-19 | 278.15 |
| 2002-12-20 | 281.26 |
| 2002-12-23 | 283.71 |
| 2002-12-24 | 283.99 |
| 2002-12-25 | . |
| 2002-12-26 | 283.94 |
| 2002-12-27 | 277.40 |
| 2002-12-30 | 285.12 |
| 2002-12-31 | 286.82 |
| 2003-01-01 | . |
| 2003-01-02 | 292.19 |
| 2003-01-03 | 289.70 |
| 2003-01-06 | 291.33 |
| 2003-01-07 | 288.95 |
| 2003-01-08 | 287.23 |
| 2003-01-09 | 288.09 |
| 2003-01-10 | 288.00 |
| 2003-01-13 | 284.41 |
| 2003-01-14 | 285.28 |
| 2003-01-15 | 277.31 |
| 2003-01-16 | 277.43 |
| 2003-01-17 | 278.09 |
| 2003-01-20 | . |
| 2003-01-21 | 270.31 |
| 2003-01-22 | 269.10 |
| 2003-01-23 | 265.16 |
| 2003-01-24 | 268.45 |
| 2003-01-27 | 261.95 |
| 2003-01-28 | 263.43 |
| 2003-01-29 | 260.60 |
| 2003-01-30 | 265.27 |
| 2003-01-31 | 265.64 |
| 2003-02-03 | 270.97 |
| 2003-02-04 | 262.26 |
| 2003-02-05 | 266.62 |
| 2003-02-06 | 259.29 |
| 2003-02-07 | 254.94 |
| 2003-02-10 | 253.11 |
| 2003-02-11 | 256.58 |
| 2003-02-12 | 249.34 |
| 2003-02-13 | 251.23 |
| 2003-02-14 | 256.70 |
| 2003-02-17 | . |
| 2003-02-18 | 257.92 |
| 2003-02-19 | 255.03 |
| 2003-02-20 | 260.14 |
| 2003-02-21 | 263.97 |
| 2003-02-24 | 262.54 |
| 2003-02-25 | 256.93 |
| 2003-02-26 | 260.34 |
| 2003-02-27 | 260.77 |
| 2003-02-28 | 262.54 |
| 2003-03-03 | 263.12 |
| 2003-03-04 | 262.40 |
| 2003-03-05 | 263.12 |
| 2003-03-06 | 262.99 |
| 2003-03-07 | 259.34 |
| 2003-03-10 | 256.36 |
| 2003-03-11 | 260.08 |
| 2003-03-12 | 252.05 |
| 2003-03-13 | 265.85 |
| 2003-03-14 | 264.70 |
| 2003-03-17 | 273.87 |
| 2003-03-18 | 272.02 |
| 2003-03-19 | 270.91 |
| 2003-03-20 | 274.50 |
| 2003-03-21 | 277.97 |
| 2003-03-24 | 270.14 |
| 2003-03-25 | 274.41 |
| 2003-03-26 | 279.24 |
| 2003-03-27 | 278.45 |
| 2003-03-28 | 276.44 |
| 2003-03-31 | 273.32 |
| 2003-04-01 | 275.93 |
| 2003-04-02 | 279.55 |
| 2003-04-03 | 277.38 |
| 2003-04-04 | 280.90 |
| 2003-04-07 | 286.52 |
| 2003-04-08 | 284.48 |
| 2003-04-09 | 284.61 |
| 2003-04-10 | 284.51 |
| 2003-04-11 | 283.49 |
| 2003-04-14 | 287.74 |
| 2003-04-15 | 289.80 |
| 2003-04-16 | 287.59 |
| 2003-04-17 | 288.46 |
| 2003-04-18 | . |
| 2003-04-21 | 285.73 |
| 2003-04-22 | 288.76 |
| 2003-04-23 | 289.22 |
| 2003-04-24 | 285.75 |
| 2003-04-25 | 286.62 |
| 2003-04-28 | 291.99 |
| 2003-04-29 | 290.07 |
| 2003-04-30 | 293.50 |
| 2003-05-01 | 291.70 |
| 2003-05-02 | 281.39 |
| 2003-05-05 | 281.92 |
| 2003-05-06 | 285.11 |
| 2003-05-07 | 279.97 |
| 2003-05-08 | 279.22 |
| 2003-05-09 | 279.95 |
| 2003-05-12 | 285.33 |
| 2003-05-13 | 286.47 |
| 2003-05-14 | 287.28 |
| 2003-05-15 | 281.66 |
| 2003-05-16 | 282.14 |
| 2003-05-19 | 281.98 |
| 2003-05-20 | 287.67 |
| 2003-05-21 | 286.90 |
| 2003-05-22 | 282.18 |
| 2003-05-23 | 281.89 |
| 2003-05-26 | . |
| 2003-05-27 | 284.04 |
| 2003-05-28 | 286.61 |
| 2003-05-29 | 287.58 |
| 2003-05-30 | 281.85 |
| 2003-06-02 | 284.90 |
| 2003-06-03 | 285.94 |
| 2003-06-04 | 288.27 |
| 2003-06-05 | 291.88 |
| 2003-06-06 | 295.21 |
| 2003-06-09 | 290.90 |
| 2003-06-10 | 288.76 |
| 2003-06-11 | 296.40 |
| 2003-06-12 | 292.90 |
| 2003-06-13 | 292.12 |
| 2003-06-16 | 295.62 |
| 2003-06-17 | 295.75 |
| 2003-06-18 | 295.89 |
| 2003-06-19 | 296.40 |
| 2003-06-20 | 300.72 |
| 2003-06-23 | 280.27 |
| 2003-06-24 | 276.16 |
| 2003-06-25 | 283.17 |
| 2003-06-26 | 277.62 |
| 2003-06-27 | 274.89 |
| 2003-06-30 | 271.36 |
| 2003-07-01 | 270.56 |
| 2003-07-02 | 273.77 |
| 2003-07-03 | 277.54 |
| 2003-07-04 | . |
| 2003-07-07 | 272.52 |
| 2003-07-08 | 267.38 |
| 2003-07-09 | 268.71 |
| 2003-07-10 | 266.68 |
| 2003-07-11 | 267.73 |
| 2003-07-14 | 266.85 |
| 2003-07-15 | 261.15 |
| 2003-07-16 | 259.93 |
| 2003-07-17 | 260.61 |
| 2003-07-18 | 262.90 |
| 2003-07-21 | 265.03 |
| 2003-07-22 | 268.76 |
| 2003-07-23 | 271.11 |
| 2003-07-24 | 271.20 |
| 2003-07-25 | 269.65 |
| 2003-07-28 | 270.12 |
| 2003-07-29 | 269.97 |
| 2003-07-30 | 270.92 |
| 2003-07-31 | 268.97 |
| 2003-08-01 | 267.75 |
| 2003-08-04 | 268.35 |
| 2003-08-05 | 268.82 |
| 2003-08-06 | 270.40 |
| 2003-08-07 | 273.34 |
| 2003-08-08 | 277.78 |
| 2003-08-11 | 277.84 |
| 2003-08-12 | 276.34 |
| 2003-08-13 | 276.20 |
| 2003-08-14 | 277.15 |
| 2003-08-15 | 276.09 |
| 2003-08-18 | 275.75 |
| 2003-08-19 | 275.20 |
| 2003-08-20 | 277.13 |
| 2003-08-21 | 276.98 |
| 2003-08-22 | 277.00 |
| 2003-08-25 | 277.23 |
| 2003-08-26 | 273.01 |
| 2003-08-27 | 275.04 |
| 2003-08-28 | 274.82 |
| 2003-08-29 | 275.47 |
| 2003-09-01 | . |
| 2003-09-02 | 272.73 |
| 2003-09-03 | 275.21 |
| 2003-09-04 | 275.19 |
| 2003-09-05 | 272.29 |
| 2003-09-08 | 276.18 |
| 2003-09-09 | 273.32 |
| 2003-09-10 | 274.31 |
| 2003-09-11 | 277.51 |
| 2003-09-12 | 280.14 |
| 2003-09-15 | 282.35 |
| 2003-09-16 | 280.78 |
| 2003-09-17 | 284.84 |
| 2003-09-18 | 290.13 |
| 2003-09-19 | 287.26 |
| 2003-09-22 | 288.17 |
| 2003-09-23 | 287.81 |
| 2003-09-24 | 289.42 |
| 2003-09-25 | 290.27 |
| 2003-09-26 | 290.19 |
| 2003-09-29 | 289.43 |
| 2003-09-30 | 285.88 |
| 2003-10-01 | 289.24 |
| 2003-10-02 | 291.85 |
| 2003-10-03 | 291.15 |
| 2003-10-06 | 289.68 |
| 2003-10-07 | 290.59 |
| 2003-10-08 | 286.00 |
| 2003-10-09 | 288.43 |
| 2003-10-10 | 288.93 |
| 2003-10-13 | 292.15 |
| 2003-10-14 | 291.68 |
| 2003-10-15 | 296.07 |
| 2003-10-16 | 297.11 |
| 2003-10-17 | 298.80 |
| 2003-10-20 | 293.05 |
| 2003-10-21 | 294.39 |
| 2003-10-22 | 295.42 |
| 2003-10-23 | 295.34 |
| 2003-10-24 | 295.56 |
| 2003-10-27 | 299.55 |
| 2003-10-28 | 298.48 |
| 2003-10-29 | 296.65 |
| 2003-10-30 | 302.23 |
| 2003-10-31 | 300.33 |
| 2003-11-03 | 300.18 |
| 2003-11-04 | 301.56 |
| 2003-11-05 | 303.70 |
| 2003-11-06 | 303.46 |
| 2003-11-07 | 308.67 |
| 2003-11-10 | 306.63 |
| 2003-11-11 | 306.81 |
| 2003-11-12 | 311.07 |
| 2003-11-13 | 312.96 |
| 2003-11-14 | 313.71 |
| 2003-11-17 | 312.22 |
| 2003-11-18 | 312.37 |
| 2003-11-19 | 311.53 |
| 2003-11-20 | 311.74 |
| 2003-11-21 | 311.61 |
| 2003-11-24 | 311.75 |
| 2003-11-25 | 313.59 |
| 2003-11-26 | 316.53 |
| 2003-11-27 | . |
| 2003-11-28 | 317.25 |
| 2003-12-01 | 320.52 |
| 2003-12-02 | 321.62 |
| 2003-12-03 | 322.12 |
| 2003-12-04 | 318.54 |
| 2003-12-05 | 319.17 |
| 2003-12-08 | 319.68 |
| 2003-12-09 | 321.31 |
| 2003-12-10 | 318.54 |
| 2003-12-11 | 319.46 |
| 2003-12-12 | 319.21 |
| 2003-12-15 | 320.20 |
| 2003-12-16 | 321.11 |
| 2003-12-17 | 324.84 |
| 2003-12-18 | 324.15 |
| 2003-12-19 | 324.17 |
| 2003-12-22 | 323.46 |
| 2003-12-23 | 326.24 |
| 2003-12-24 | 329.14 |
| 2003-12-25 | . |
| 2003-12-26 | 329.50 |
| 2003-12-29 | 329.69 |
| 2003-12-30 | 333.97 |
| 2003-12-31 | 336.01 |
| 2004-01-01 | . |
| 2004-01-02 | 338.99 |
| 2004-01-05 | 338.10 |
| 2004-01-06 | 337.41 |
| 2004-01-07 | 337.38 |
| 2004-01-08 | 341.06 |
| 2004-01-09 | 342.02 |
| 2004-01-12 | 341.43 |
| 2004-01-13 | 338.54 |
| 2004-01-14 | 335.04 |
| 2004-01-15 | 332.86 |
| 2004-01-16 | 331.29 |
| 2004-01-19 | . |
| 2004-01-20 | 334.43 |
| 2004-01-21 | 339.07 |
| 2004-01-22 | 342.90 |
| 2004-01-23 | 342.97 |
| 2004-01-26 | 340.82 |
| 2004-01-27 | 338.81 |
| 2004-01-28 | 338.47 |
| 2004-01-29 | 336.30 |
| 2004-01-30 | 337.28 |
| 2004-02-02 | 336.59 |
| 2004-02-03 | 341.59 |
| 2004-02-04 | 340.79 |
| 2004-02-05 | 345.02 |
| 2004-02-06 | 345.59 |
| 2004-02-09 | 344.58 |
| 2004-02-10 | 345.84 |
| 2004-02-11 | 346.71 |
| 2004-02-12 | 353.37 |
| 2004-02-13 | 355.89 |
| 2004-02-16 | . |
| 2004-02-17 | 358.60 |
| 2004-02-18 | 360.29 |
| 2004-02-19 | 356.97 |
| 2004-02-20 | 360.54 |
| 2004-02-23 | 359.89 |
| 2004-02-24 | 363.84 |
| 2004-02-25 | 362.87 |
| 2004-02-26 | 358.26 |
| 2004-02-27 | 359.27 |
| 2004-03-01 | 365.68 |
| 2004-03-02 | 359.43 |
| 2004-03-03 | 353.81 |
| 2004-03-04 | 352.31 |
| 2004-03-05 | 356.76 |
| 2004-03-08 | 355.97 |
| 2004-03-09 | 356.51 |
| 2004-03-10 | 356.97 |
| 2004-03-11 | 355.61 |
| 2004-03-12 | 349.89 |
| 2004-03-15 | 346.91 |
| 2004-03-16 | 350.98 |
| 2004-03-17 | 352.08 |
| 2004-03-18 | 352.74 |
| 2004-03-19 | 352.26 |
| 2004-03-22 | 349.48 |
| 2004-03-23 | 346.44 |
| 2004-03-24 | 342.73 |
| 2004-03-25 | 341.40 |
| 2004-03-26 | 343.10 |
| 2004-03-29 | 345.12 |
| 2004-03-30 | 348.08 |
| 2004-03-31 | 347.77 |
| 2004-04-01 | 350.36 |
| 2004-04-02 | 350.52 |
| 2004-04-05 | 346.37 |
| 2004-04-06 | 347.86 |
| 2004-04-07 | 355.49 |
| 2004-04-08 | 353.44 |
| 2004-04-09 | . |
| 2004-04-12 | 353.44 |
| 2004-04-13 | 350.48 |
| 2004-04-14 | 345.72 |
| 2004-04-15 | 345.52 |
| 2004-04-16 | 357.93 |
| 2004-04-19 | 359.06 |
| 2004-04-20 | 357.61 |
| 2004-04-21 | 356.55 |
| 2004-04-22 | 359.02 |
| 2004-04-23 | 354.22 |
| 2004-04-26 | 359.63 |
| 2004-04-27 | 359.13 |
| 2004-04-28 | 346.45 |
| 2004-04-29 | 349.21 |
| 2004-04-30 | 345.09 |
| 2004-05-03 | 345.34 |
| 2004-05-04 | 354.22 |
| 2004-05-05 | 354.62 |
| 2004-05-06 | 349.08 |
| 2004-05-07 | 348.03 |
| 2004-05-10 | 341.04 |
| 2004-05-11 | 339.77 |
| 2004-05-12 | 341.35 |
| 2004-05-13 | 339.08 |
| 2004-05-14 | 337.59 |
| 2004-05-17 | 338.86 |
| 2004-05-18 | 336.87 |
| 2004-05-19 | 337.80 |
| 2004-05-20 | 338.06 |
| 2004-05-21 | 340.52 |
| 2004-05-24 | 340.09 |
| 2004-05-25 | 342.41 |
| 2004-05-26 | 342.55 |
| 2004-05-27 | 348.83 |
| 2004-05-28 | 351.22 |
| 2004-05-31 | . |
| 2004-06-01 | 348.44 |
| 2004-06-02 | 349.24 |
| 2004-06-03 | 353.42 |
| 2004-06-04 | 353.69 |
| 2004-06-07 | 355.22 |
| 2004-06-08 | 355.97 |
| 2004-06-09 | 354.48 |
| 2004-06-10 | 355.14 |
| 2004-06-11 | . |
| 2004-06-14 | 350.13 |
| 2004-06-15 | 352.83 |
| 2004-06-16 | 356.65 |
| 2004-06-17 | 359.43 |
| 2004-06-18 | 361.63 |
| 2004-06-21 | 362.19 |
| 2004-06-22 | 359.77 |
| 2004-06-23 | 362.21 |
| 2004-06-24 | 361.10 |
| 2004-06-25 | 361.49 |
| 2004-06-28 | 364.70 |
| 2004-06-29 | 362.07 |
| 2004-06-30 | 360.18 |
| 2004-07-01 | 355.89 |
| 2004-07-02 | 356.97 |
| 2004-07-05 | . |
| 2004-07-06 | 355.70 |
| 2004-07-07 | 357.68 |
| 2004-07-08 | 356.24 |
| 2004-07-09 | 353.89 |
| 2004-07-12 | 351.92 |
| 2004-07-13 | 348.84 |
| 2004-07-14 | 352.16 |
| 2004-07-15 | 352.39 |
| 2004-07-16 | 354.75 |
| 2004-07-19 | 351.89 |
| 2004-07-20 | 346.45 |
| 2004-07-21 | 340.64 |
| 2004-07-22 | 340.85 |
| 2004-07-23 | 340.89 |
| 2004-07-26 | 339.17 |
| 2004-07-27 | 339.92 |
| 2004-07-28 | 333.64 |
| 2004-07-29 | 336.15 |
| 2004-07-30 | 334.55 |
| 2004-08-02 | 335.69 |
| 2004-08-03 | 335.85 |
| 2004-08-04 | 335.89 |
| 2004-08-05 | 334.84 |
| 2004-08-06 | 333.72 |
| 2004-08-09 | 329.52 |
| 2004-08-10 | 330.22 |
| 2004-08-11 | 326.43 |
| 2004-08-12 | 325.81 |
| 2004-08-13 | 328.40 |
| 2004-08-16 | 326.85 |
| 2004-08-17 | 328.10 |
| 2004-08-18 | 326.96 |
| 2004-08-19 | 327.73 |
| 2004-08-20 | 325.75 |
| 2004-08-23 | 329.66 |
| 2004-08-24 | 325.79 |
| 2004-08-25 | 323.93 |
| 2004-08-26 | 326.24 |
| 2004-08-27 | 328.04 |
| 2004-08-30 | 327.95 |
| 2004-08-31 | 329.49 |
| 2004-09-01 | 330.91 |
| 2004-09-02 | 328.10 |
| 2004-09-03 | 331.30 |
| 2004-09-06 | . |
| 2004-09-07 | 334.13 |
| 2004-09-08 | 333.99 |
| 2004-09-09 | 334.04 |
| 2004-09-10 | 338.74 |
| 2004-09-13 | 338.36 |
| 2004-09-14 | 339.60 |
| 2004-09-15 | 333.12 |
| 2004-09-16 | 334.35 |
| 2004-09-17 | 335.63 |
| 2004-09-20 | 327.70 |
| 2004-09-21 | 331.96 |
| 2004-09-22 | 330.49 |
| 2004-09-23 | 331.30 |
| 2004-09-24 | 331.66 |
| 2004-09-27 | 330.01 |
| 2004-09-28 | 334.33 |
| 2004-09-29 | 333.89 |
| 2004-09-30 | 335.35 |
| 2004-10-01 | 336.57 |
| 2004-10-04 | 340.11 |
| 2004-10-05 | 340.03 |
| 2004-10-06 | 338.66 |
| 2004-10-07 | 337.63 |
| 2004-10-08 | 341.22 |
| 2004-10-11 | 342.05 |
| 2004-10-12 | 341.05 |
| 2004-10-13 | 345.57 |
| 2004-10-14 | 348.36 |
| 2004-10-15 | 349.03 |
| 2004-10-18 | 348.36 |
| 2004-10-19 | 350.73 |
| 2004-10-20 | 348.98 |
| 2004-10-21 | 351.12 |
| 2004-10-22 | 350.08 |
| 2004-10-25 | 349.46 |
| 2004-10-26 | 350.89 |
| 2004-10-27 | 352.98 |
| 2004-10-28 | 356.62 |
| 2004-10-29 | 356.11 |
| 2004-11-01 | 360.99 |
| 2004-11-02 | 364.32 |
| 2004-11-03 | 367.35 |
| 2004-11-04 | 368.46 |
| 2004-11-05 | 370.69 |
| 2004-11-08 | 373.68 |
| 2004-11-09 | 371.77 |
| 2004-11-10 | 372.22 |
| 2004-11-11 | 373.81 |
| 2004-11-12 | 376.34 |
| 2004-11-15 | 377.17 |
| 2004-11-16 | 377.99 |
| 2004-11-17 | 380.32 |
| 2004-11-18 | 379.78 |
| 2004-11-19 | 378.00 |
| 2004-11-22 | 377.81 |
| 2004-11-23 | 380.52 |
| 2004-11-24 | 382.50 |
| 2004-11-25 | . |
| 2004-11-26 | 389.66 |
| 2004-11-29 | 390.49 |
| 2004-11-30 | 387.98 |
| 2004-12-01 | 391.21 |
| 2004-12-02 | 393.56 |
| 2004-12-03 | 394.91 |
| 2004-12-06 | 392.96 |
| 2004-12-07 | 393.73 |
| 2004-12-08 | 389.71 |
| 2004-12-09 | 387.02 |
| 2004-12-10 | 385.79 |
| 2004-12-13 | 392.27 |
| 2004-12-14 | 393.35 |
| 2004-12-15 | 394.65 |
| 2004-12-16 | 394.56 |
| 2004-12-17 | 392.52 |
| 2004-12-20 | 397.39 |
| 2004-12-21 | 391.84 |
| 2004-12-22 | 392.82 |
| 2004-12-23 | 396.94 |
| 2004-12-24 | . |
| 2004-12-27 | 401.16 |
| 2004-12-28 | 400.17 |
| 2004-12-29 | 399.28 |
| 2004-12-30 | 400.99 |
| 2004-12-31 | 400.52 |
| 2005-01-03 | 397.02 |
| 2005-01-04 | 397.22 |
| 2005-01-05 | 393.22 |
| 2005-01-06 | 389.67 |
| 2005-01-07 | 388.94 |
| 2005-01-10 | 386.93 |
| 2005-01-11 | 387.03 |
| 2005-01-12 | 387.30 |
| 2005-01-13 | 385.84 |
| 2005-01-14 | 387.49 |
| 2005-01-17 | . |
| 2005-01-18 | 384.47 |
| 2005-01-19 | 384.15 |
| 2005-01-20 | 379.77 |
| 2005-01-21 | 377.23 |
| 2005-01-24 | 375.66 |
| 2005-01-25 | 375.84 |
| 2005-01-26 | 381.52 |
| 2005-01-27 | 381.41 |
#2005-01-28| 381.11
#2005-01-31| 383.17
#2005-02-01| 383.94
#2005-02-02| 391.40
#2005-02-03| 390.19
#2005-02-04| 390.41
#2005-02-07| 392.77
#2005-02-08| 388.88
#2005-02-09| 386.37
#2005-02-10| 388.56
#2005-02-11| 388.04
#2005-02-14| 392.89
#2005-02-15| 394.15
#2005-02-16| 390.53
#2005-02-17| 392.07
#2005-02-18| 397.75
#2005-02-21| .
#2005-02-22| 400.39
#2005-02-23| 399.32
#2005-02-24| 397.02
#2005-02-25| 401.82
#2005-02-28| 400.10
#2005-03-01| 400.87
#2005-03-02| 400.42
#2005-03-03| 398.93
#2005-03-04| 403.71
#2005-03-07| 401.25
#2005-03-08| 403.98
#2005-03-09| 402.57
#2005-03-10| 405.58
#2005-03-11| 410.23
#2005-03-14| 406.32
#2005-03-15| 406.80
#2005-03-16| 407.50
#2005-03-17| 406.14
#2005-03-18| 405.18
#2005-03-21| 400.65
#2005-03-22| 402.02
#2005-03-23| 397.79
#2005-03-24| 399.05
#2005-03-25| .
#2005-03-28| 398.14
#2005-03-29| 400.97
#2005-03-30| 402.12
#2005-03-31| 401.49
#2005-04-01| 404.73
#2005-04-04| 398.94
#2005-04-05| 408.13
#2005-04-06| 410.02
#2005-04-07| 411.25
#2005-04-08| 409.60
#2005-04-11| 413.62
#2005-04-12| 411.41
#2005-04-13| 413.14
#2005-04-14| 409.92
#2005-04-15| 411.42
#2005-04-18| 405.83
#2005-04-19| 409.84
#2005-04-20| 407.90
#2005-04-21| 407.63
#2005-04-22| 407.30
#2005-04-25| 410.28
#2005-04-26| 405.08
#2005-04-27| 403.98
#2005-04-28| 400.54
#2005-04-29| 400.65
#2005-05-02| 397.11
#2005-05-03| 401.23
#2005-05-04| 407.15
#2005-05-05| 411.81
#2005-05-06| 411.24
#2005-05-09| 410.69
#2005-05-10| 411.47
#2005-05-11| 411.42
#2005-05-12| 412.42
#2005-05-13| 412.07
#2005-05-16| 407.54
#2005-05-17| 408.21
#2005-05-18| 409.83
#2005-05-19| 408.08
#2005-05-20| 408.34
#2005-05-23| 410.37
#2005-05-24| 410.03
#2005-05-25| 408.42
#2005-05-26| 407.60
#2005-05-27| 407.58
#2005-05-30| .
#2005-05-31| 404.15
#2005-06-01| 404.36
#2005-06-02| 402.21
#2005-06-03| 402.21
#2005-06-06| 401.59
#2005-06-07| 411.71
#2005-06-08| 412.95
#2005-06-09| 409.21
#2005-06-10| 408.55
#2005-06-13| 407.16
#2005-06-14| 409.22
#2005-06-15| 407.42
#2005-06-16| 407.24
#2005-06-17| 409.20
#2005-06-20| 408.94
#2005-06-21| 410.84
#2005-06-22| 411.19
#2005-06-23| 413.08
#2005-06-24| 409.38
#2005-06-27| 408.29
#2005-06-28| 408.22
#2005-06-29| 407.90
#2005-06-30| 408.57
#2005-07-01| 406.48
#2005-07-04| .
#2005-07-05| 401.52
#2005-07-06| 407.25
#2005-07-07| 392.77
#2005-07-08| 393.43
#2005-07-11| 396.30
#2005-07-12| 400.25
#2005-07-13| 395.56
#2005-07-14| 397.07
#2005-07-15| 395.67
#2005-07-18| 395.81
#2005-07-19| 398.89
#2005-07-20| 397.99
#2005-07-21| 401.05
#2005-07-22| 400.00
#2005-07-25| 398.73
#2005-07-26| 397.59
#2005-07-27| 397.97
#2005-07-28| 401.49
#2005-07-29| 402.92
#2005-08-01| 404.28
#2005-08-02| 404.60
#2005-08-03| 405.77
#2005-08-04| 410.31
#2005-08-05| 408.92
#2005-08-08| 411.31
#2005-08-09| 410.04
#2005-08-10| 415.52
#2005-08-11| 417.91
#2005-08-12| 415.87
#2005-08-15| 413.46
#2005-08-16| 414.29
#2005-08-17| 413.25
#2005-08-18| 410.38
#2005-08-19| 412.20
#2005-08-22| 417.69
#2005-08-23| 415.75
#2005-08-24| 412.85
#2005-08-25| 413.81
#2005-08-26| 413.33
#2005-08-29| 411.99
#2005-08-30| 406.74
#2005-08-31| 412.92
#2005-09-01| 424.63
#2005-09-02| 431.36
#2005-09-05| .
#2005-09-06| 434.29
#2005-09-07| 433.84
#2005-09-08| 434.21
#2005-09-09| 433.58
#2005-09-12| 431.07
#2005-09-13| 431.59
#2005-09-14| 432.80
#2005-09-15| 428.57
#2005-09-16| 430.61
#2005-09-19| 433.11
#2005-09-20| 433.49
#2005-09-21| 430.87
#2005-09-22| 426.97
#2005-09-23| 426.55
#2005-09-26| 431.06
#2005-09-27| 428.82
#2005-09-28| 426.89
#2005-09-29| 425.68
#2005-09-30| 428.33
#2005-10-03| 428.86
#2005-10-04| 434.48
#2005-10-05| 432.65
#2005-10-06| 427.97
#2005-10-07| 422.11
#2005-10-10| 420.99
#2005-10-11| 421.95
#2005-10-12| 419.09
#2005-10-13| 415.38
#2005-10-14| 423.84
#2005-10-17| 421.83
#2005-10-18| 418.76
#2005-10-19| 415.12
#2005-10-20| 417.96
#2005-10-21| 416.26
#2005-10-24| 419.19
#2005-10-25| 420.57
#2005-10-26| 422.66
#2005-10-27| 420.94
#2005-10-28| 421.35
#2005-10-31| 425.53
#2005-11-01| 423.39
#2005-11-02| 428.30
#2005-11-03| 425.59
#2005-11-04| 420.84
#2005-11-07| 422.70
#2005-11-08| 420.74
#2005-11-09| 423.16
#2005-11-10| 422.76
#2005-11-11| 425.34
#2005-11-14| 425.33
#2005-11-15| 417.98
#2005-11-16| 413.10
#2005-11-17| 416.82
#2005-11-18| 414.05
#2005-11-21| 414.98
#2005-11-22| 414.66
#2005-11-23| 419.56
#2005-11-24| .
#2005-11-25| 420.44
#2005-11-28| 420.00
#2005-11-29| 420.61
#2005-11-30| 418.80
#2005-12-01| 422.64
#2005-12-02| 428.28
#2005-12-05| 428.28
#2005-12-06| 429.75
#2005-12-07| 429.10
#2005-12-08| 429.80
#2005-12-09| 429.76
#2005-12-12| 432.89
#2005-12-13| 430.34
#2005-12-14| 431.45
#2005-12-15| 430.01
#2005-12-16| 433.46
#2005-12-19| 429.63
#2005-12-20| 426.39
#2005-12-21| 425.25
#2005-12-22| 424.90
#2005-12-23| 424.55
#2005-12-26| .
#2005-12-27| 424.43
#2005-12-28| 426.74
#2005-12-29| 427.16
#2005-12-30| 422.96
#2006-01-02| .
#2006-01-03| 432.23
#2006-01-04| 438.75
#2006-01-05| 434.47
#2006-01-06| 440.56
#2006-01-09| 439.75
#2006-01-10| 440.03
#2006-01-11| 444.33
#2006-01-12| 443.60
#2006-01-13| 441.10
#2006-01-16| .
#2006-01-17| 435.13
#2006-01-18| 434.49
#2006-01-19| 437.32
#2006-01-20| 437.06
#2006-01-23| 439.30
#2006-01-24| 442.56
#2006-01-25| 447.82
#2006-01-26| 449.45
#2006-01-27| 445.86
#2006-01-30| 441.53
#2006-01-31| 445.05
#2006-02-01| 450.22
#2006-02-02| 449.68
#2006-02-03| 446.54
#2006-02-06| 443.00
#2006-02-07| 438.92
#2006-02-08| 440.69
#2006-02-09| 442.87
#2006-02-10| 441.42
#2006-02-13| 443.32
#2006-02-14| 438.80
#2006-02-15| 442.53
#2006-02-16| 443.88
#2006-02-17| 449.07
#2006-02-20| .
#2006-02-21| 449.00
#2006-02-22| 450.70
#2006-02-23| 449.86
#2006-02-24| 447.74
#2006-02-27| 448.71
#2006-02-28| 448.56
#2006-03-01| 454.54
#2006-03-02| 451.52
#2006-03-03| 454.03
#2006-03-06| 454.31
#2006-03-07| 451.55
#2006-03-08| 449.53
#2006-03-09| 451.15
#2006-03-10| 453.79
#2006-03-13| 453.37
#2006-03-14| 456.76
#2006-03-15| 456.59
#2006-03-16| 462.23
#2006-03-17| 462.37
#2006-03-20| 460.55
#2006-03-21| 458.35
#2006-03-22| 456.50
#2006-03-23| 452.24
#2006-03-24| 453.86
#2006-03-27| 451.79
#2006-03-28| 452.54
#2006-03-29| 448.80
#2006-03-30| 456.25
#2006-03-31| 451.87
#2006-04-03| 454.47
#2006-04-04| 454.60
#2006-04-05| 456.39
#2006-04-06| 452.43
#2006-04-07| 448.60
#2006-04-10| 450.65
#2006-04-11| 445.53
#2006-04-12| 449.00
#2006-04-13| 451.06
#2006-04-14| .
#2006-04-17| 456.52
#2006-04-18| 453.89
#2006-04-19| 460.45
#2006-04-20| 464.50
#2006-04-21| 468.41
#2006-04-24| 467.66
#2006-04-25| 468.12
#2006-04-26| 468.88
#2006-04-27| 471.38
#2006-04-28| 470.06
#2006-05-01| 473.74
#2006-05-02| 479.81
#2006-05-03| 473.54
#2006-05-04| 473.39
#2006-05-05| 477.89
#2006-05-08| 476.79
#2006-05-09| 478.66
#2006-05-10| 477.92
#2006-05-11| 483.27
#2006-05-12| 477.89
#2006-05-15| 469.21
#2006-05-16| 473.24
#2006-05-17| 464.27
#2006-05-18| 463.91
#2006-05-19| 455.26
#2006-05-22| 454.83
#2006-05-23| 461.38
#2006-05-24| 451.41
#2006-05-25| 456.64
#2006-05-26| 463.98
#2006-05-29| .
#2006-05-30| 459.47
#2006-05-31| 459.37
#2006-06-01| 459.72
#2006-06-02| 463.01
#2006-06-05| 463.73
#2006-06-06| 453.99
#2006-06-07| 459.80
#2006-06-08| 445.85
#2006-06-09| 451.09
#2006-06-12| 449.38
#2006-06-13| 439.85
#2006-06-14| 444.96
#2006-06-15| 452.58
#2006-06-16| 450.04
#2006-06-19| 449.35
#2006-06-20| 456.04
#2006-06-21| 455.55
#2006-06-22| 454.56
#2006-06-23| 450.46
#2006-06-26| 446.41
#2006-06-27| 447.70
#2006-06-28| 449.35
#2006-06-29| 453.75
#2006-06-30| 465.29
#2006-07-03| 469.10
#2006-07-04| .
#2006-07-05| 462.87
#2006-07-06| 466.83
#2006-07-07| 466.39
#2006-07-10| 469.26
#2006-07-11| 469.01
#2006-07-12| 469.41
#2006-07-13| 465.42
#2006-07-14| 458.41
#2006-07-17| 453.91
#2006-07-18| 456.85
#2006-07-19| 466.37
#2006-07-20| 473.19
#2006-07-21| 476.52
#2006-07-24| 483.15
#2006-07-25| 481.49
#2006-07-26| 481.99
#2006-07-27| 491.96
#2006-07-28| 498.06
#2006-07-31| 496.99
#2006-08-01| 492.66
#2006-08-02| 500.59
#2006-08-03| 492.15
#2006-08-04| 497.99
#2006-08-07| 492.13
#2006-08-08| 491.17
#2006-08-09| 495.50
#2006-08-10| 489.91
#2006-08-11| 493.01
#2006-08-14| 498.86
#2006-08-15| 506.40
#2006-08-16| 506.33
#2006-08-17| 500.38
#2006-08-18| 496.22
#2006-08-21| 500.71
#2006-08-22| 498.94
#2006-08-23| 498.40
#2006-08-24| 501.29
#2006-08-25| 497.91
#2006-08-28| 500.82
#2006-08-29| 501.44
#2006-08-30| 511.36
#2006-08-31| 503.37
#2006-09-01| 505.84
#2006-09-04| .
#2006-09-05| 507.71
#2006-09-06| 501.60
#2006-09-07| 497.04
#2006-09-08| 494.67
#2006-09-11| 494.58
#2006-09-12| 500.60
#2006-09-13| 502.89
#2006-09-14| 506.02
#2006-09-15| 503.56
#2006-09-18| 506.25
#2006-09-19| 506.44
#2006-09-20| 509.53
#2006-09-21| 513.21
#2006-09-22| 509.63
#2006-09-25| 512.40
#2006-09-26| 516.87
#2006-09-27| 513.81
#2006-09-28| 507.64
#2006-09-29| 505.05
#2006-10-02| 507.27
#2006-10-03| 507.91
#2006-10-04| 510.06
#2006-10-05| 513.80
#2006-10-06| 512.93
#2006-10-09| 510.18
#2006-10-10| 506.32
#2006-10-11| 508.90
#2006-10-12| 511.16
#2006-10-13| 509.84
#2006-10-16| 510.59
#2006-10-17| 508.86
#2006-10-18| 513.41
#2006-10-19| 515.06
#2006-10-20| 515.04
#2006-10-23| 514.90
#2006-10-24| 513.99
#2006-10-25| 519.92
#2006-10-26| 523.77
#2006-10-27| 524.47
#2006-10-30| 523.32
#2006-10-31| 524.91
#2006-11-01| 526.37
#2006-11-02| 533.01
#2006-11-03| 531.08
#2006-11-06| 537.46
#2006-11-07| 542.60
#2006-11-08| 543.32
#2006-11-09| 548.27
#2006-11-10| 553.52
#2006-11-13| 551.82
#2006-11-14| 547.30
#2006-11-15| 547.93
#2006-11-16| 549.23
#2006-11-17| 548.72
#2006-11-20| 550.32
#2006-11-21| 548.36
#2006-11-22| 552.00
#2006-11-23| .
#2006-11-24| 554.80
#2006-11-27| 551.20
#2006-11-28| 555.20
#2006-11-29| 559.29
#2006-11-30| 558.87
#2006-12-01| 560.81
#2006-12-04| 562.37
#2006-12-05| 561.01
#2006-12-06| 559.25
#2006-12-07| 561.33
#2006-12-08| 563.68
#2006-12-11| 563.04
#2006-12-12| 566.97
#2006-12-13| 573.31
#2006-12-14| 573.92
#2006-12-15| 572.43
#2006-12-18| 569.80
#2006-12-19| 573.07
#2006-12-20| 574.41
#2006-12-21| 573.54
#2006-12-22| 573.72
#2006-12-25| .
#2006-12-26| 572.79
#2006-12-27| 580.69
#2006-12-28| 582.63
#2006-12-29| 579.78
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 585.79
#2007-01-04| 579.81
#2007-01-05| 567.29
#2007-01-08| 565.95
#2007-01-09| 567.93
#2007-01-10| 563.07
#2007-01-11| 567.12
#2007-01-12| 578.55
#2007-01-15| .
#2007-01-16| 575.17
#2007-01-17| 582.74
#2007-01-18| 580.42
#2007-01-19| 579.34
#2007-01-22| 577.87
#2007-01-23| 572.03
#2007-01-24| 573.69
#2007-01-25| 571.42
#2007-01-26| 567.21
#2007-01-29| 566.75
#2007-01-30| 569.73
#2007-01-31| 563.01
#2007-02-01| 573.54
#2007-02-02| 573.79
#2007-02-05| 571.17
#2007-02-06| 577.83
#2007-02-07| 578.64
#2007-02-08| 570.73
#2007-02-09| 570.76
#2007-02-12| 565.41
#2007-02-13| 570.49
#2007-02-14| 578.38
#2007-02-15| 584.78
#2007-02-16| 578.64
#2007-02-19| .
#2007-02-20| 582.13
#2007-02-21| 575.26
#2007-02-22| 575.13
#2007-02-23| 580.58
#2007-02-26| 582.29
#2007-02-27| 571.39
#2007-02-28| 562.40
#2007-03-01| 557.15
#2007-03-02| 550.94
#2007-03-05| 539.67
#2007-03-06| 547.32
#2007-03-07| 551.78
#2007-03-08| 553.32
#2007-03-09| 557.38
#2007-03-12| 560.14
#2007-03-13| 553.18
#2007-03-14| 545.31
#2007-03-15| 561.66
#2007-03-16| 566.01
#2007-03-19| 568.00
#2007-03-20| 570.82
#2007-03-21| 575.16
#2007-03-22| 582.25
#2007-03-23| 583.55
#2007-03-26| 579.83
#2007-03-27| 583.01
#2007-03-28| 580.63
#2007-03-29| 587.51
#2007-03-30| 591.62
#2007-04-02| 597.28
#2007-04-03| 599.58
#2007-04-04| 601.36
#2007-04-05| 600.22
#2007-04-06| .
#2007-04-09| 597.19
#2007-04-10| 601.78
#2007-04-11| 602.54
#2007-04-12| 605.03
#2007-04-13| 607.17
#2007-04-16| 611.29
#2007-04-17| 614.03
#2007-04-18| 612.70
#2007-04-19| 613.99
#2007-04-20| 617.22
#2007-04-23| 617.55
#2007-04-24| 618.31
#2007-04-25| 624.31
#2007-04-26| 624.62
#2007-04-27| 625.49
#2007-04-30| 626.31
#2007-05-01| 622.90
#2007-05-02| 626.12
#2007-05-03| 631.59
#2007-05-04| 634.76
#2007-05-07| 635.99
#2007-05-08| 639.01
#2007-05-09| 639.88
#2007-05-10| 632.59
#2007-05-11| 631.35
#2007-05-14| 630.48
#2007-05-15| 632.09
#2007-05-16| 627.74
#2007-05-17| 622.97
#2007-05-18| 627.14
#2007-05-21| 620.80
#2007-05-22| 623.44
#2007-05-23| 628.76
#2007-05-24| 627.01
#2007-05-25| 624.75
#2007-05-28| .
#2007-05-29| 629.16
#2007-05-30| 625.88
#2007-05-31| 628.00
#2007-06-01| 632.53
#2007-06-04| 634.23
#2007-06-05| 630.41
#2007-06-06| 621.85
#2007-06-07| 613.28
#2007-06-08| 607.64
#2007-06-11| 615.56
#2007-06-12| 619.01
#2007-06-13| 618.21
#2007-06-14| 625.85
#2007-06-15| 637.52
#2007-06-18| 639.47
#2007-06-19| 632.15
#2007-06-20| 632.75
#2007-06-21| 626.83
#2007-06-22| 628.05
#2007-06-25| 633.09
#2007-06-26| 638.82
#2007-06-27| 636.66
#2007-06-28| 631.96
#2007-06-29| 634.02
#2007-07-02| 636.20
#2007-07-03| 637.79
#2007-07-04| .
#2007-07-05| 633.68
#2007-07-06| 633.74
#2007-07-09| 639.57
#2007-07-10| 643.29
#2007-07-11| 648.89
#2007-07-12| 653.33
#2007-07-13| 655.63
#2007-07-16| 655.79
#2007-07-17| 655.04
#2007-07-18| 652.21
#2007-07-19| 657.74
#2007-07-20| 655.69
#2007-07-23| 660.38
#2007-07-24| 649.65
#2007-07-25| 643.63
#2007-07-26| 621.84
#2007-07-27| 620.12
#2007-07-30| 613.82
#2007-07-31| 626.42
#2007-08-01| 611.58
#2007-08-02| 624.58
#2007-08-03| 624.37
#2007-08-06| 616.62
#2007-08-07| 621.79
#2007-08-08| 634.32
#2007-08-09| 625.13
#2007-08-10| 607.46
#2007-08-13| 615.77
#2007-08-14| 603.75
#2007-08-15| 605.70
#2007-08-16| 584.52
#2007-08-17| 597.62
#2007-08-20| 597.19
#2007-08-21| 593.93
#2007-08-22| 606.75
#2007-08-23| 615.77
#2007-08-24| 619.75
#2007-08-27| 621.23
#2007-08-28| 612.45
#2007-08-29| 615.37
#2007-08-30| 627.57
#2007-08-31| 639.93
#2007-09-03| .
#2007-09-04| 639.80
#2007-09-05| 635.06
#2007-09-06| 636.04
#2007-09-07| 634.26
#2007-09-10| 628.49
#2007-09-11| 643.32
#2007-09-12| 646.11
#2007-09-13| 649.96
#2007-09-14| 639.19
#2007-09-17| 633.13
#2007-09-18| 641.86
#2007-09-19| 650.85
#2007-09-20| 651.07
#2007-09-21| 656.02
#2007-09-24| 652.77
#2007-09-25| 649.80
#2007-09-26| 652.88
#2007-09-27| 653.99
#2007-09-28| 643.30
#2007-10-01| 650.96
#2007-10-02| 647.42
#2007-10-03| 649.16
#2007-10-04| 657.45
#2007-10-05| 661.67
#2007-10-08| 656.22
#2007-10-09| 659.56
#2007-10-10| 664.12
#2007-10-11| 672.41
#2007-10-12| 668.61
#2007-10-15| 659.91
#2007-10-16| 656.38
#2007-10-17| 672.61
#2007-10-18| 676.67
#2007-10-19| 670.07
#2007-10-22| 661.19
#2007-10-23| 668.15
#2007-10-24| 667.71
#2007-10-25| 672.29
#2007-10-26| 674.78
#2007-10-29| 679.92
#2007-10-30| 679.86
#2007-10-31| 683.07
#2007-11-01| 687.48
#2007-11-02| 692.85
#2007-11-05| 692.38
#2007-11-06| 695.83
#2007-11-07| 691.74
#2007-11-08| 692.24
#2007-11-09| 677.46
#2007-11-12| 670.02
#2007-11-13| 684.46
#2007-11-14| 687.62
#2007-11-15| 678.58
#2007-11-16| 678.49
#2007-11-19| 671.55
#2007-11-20| 683.99
#2007-11-21| 667.89
#2007-11-22| .
#2007-11-23| 677.23
#2007-11-26| 678.09
#2007-11-27| 673.37
#2007-11-28| 692.22
#2007-11-29| 692.38
#2007-11-30| 688.92
#2007-12-03| 683.71
#2007-12-04| 675.61
#2007-12-05| 677.88
#2007-12-06| 673.27
#2007-12-07| 672.07
#2007-12-10| 676.16
#2007-12-11| 672.32
#2007-12-12| 677.04
#2007-12-13| 660.27
#2007-12-14| 657.91
#2007-12-17| 656.69
#2007-12-18| 661.14
#2007-12-19| 655.42
#2007-12-20| 655.42
#2007-12-21| 675.41
#2007-12-24| 678.69
#2007-12-25| .
#2007-12-26| 680.94
#2007-12-27| 683.52
#2007-12-28| 684.32
#2007-12-31| 680.23
#2008-01-01| .
#2008-01-02| 676.21
#2008-01-03| 675.18
#2008-01-04| 665.79
#2008-01-07| 673.78
#2008-01-08| 674.47
#2008-01-09| 656.31
#2008-01-10| 646.24
#2008-01-11| 623.53
#2008-01-14| 627.21
#2008-01-15| 611.70
#2008-01-16| 612.84
#2008-01-17| 608.47
#2008-01-18| 601.14
#2008-01-21| .
#2008-01-22| 586.22
#2008-01-23| 573.49
#2008-01-24| 607.25
#2008-01-25| 605.11
#2008-01-28| 597.61
#2008-01-29| 603.88
#2008-01-30| 595.65
#2008-01-31| 603.57
#2008-02-01| 615.54
#2008-02-04| 611.48
#2008-02-05| 594.78
#2008-02-06| 599.88
#2008-02-07| 582.25
#2008-02-08| 588.18
#2008-02-11| 584.04
#2008-02-12| 602.93
#2008-02-13| 595.01
#2008-02-14| 610.30
#2008-02-15| 598.06
#2008-02-18| .
#2008-02-19| 599.42
#2008-02-20| 587.58
#2008-02-21| 593.52
#2008-02-22| 593.13
#2008-02-25| 598.87
#2008-02-26| 600.82
#2008-02-27| 612.62
#2008-02-28| 608.83
#2008-02-29| 598.73
#2008-03-03| 592.43
#2008-03-04| 594.33
#2008-03-05| 603.37
#2008-03-06| 600.12
#2008-03-07| 599.42
#2008-03-10| 597.31
#2008-03-11| 602.90
#2008-03-12| 609.35
#2008-03-13| 615.82
#2008-03-14| 610.50
#2008-03-17| 586.90
#2008-03-18| 605.90
#2008-03-19| 597.77
#2008-03-20| 598.81
#2008-03-21| .
#2008-03-24| 599.72
#2008-03-25| 620.57
#2008-03-26| 628.04
#2008-03-27| 629.28
#2008-03-28| 618.81
#2008-03-31| 614.34
#2008-04-01| 630.40
#2008-04-02| 627.41
#2008-04-03| 629.69
#2008-04-04| 635.80
#2008-04-07| 629.05
#2008-04-08| 626.20
#2008-04-09| 620.99
#2008-04-10| 625.39
#2008-04-11| 611.92
#2008-04-14| 616.96
#2008-04-15| 614.65
#2008-04-16| 620.74
#2008-04-17| 624.20
#2008-04-18| 632.15
#2008-04-21| 627.66
#2008-04-22| 628.56
#2008-04-23| 620.41
#2008-04-24| 622.33
#2008-04-25| 624.65
#2008-04-28| 626.93
#2008-04-29| 611.00
#2008-04-30| 623.41
#2008-05-01| 623.49
#2008-05-02| 627.88
#2008-05-05| 626.02
#2008-05-06| 620.20
#2008-05-07| 614.20
#2008-05-08| 621.80
#2008-05-09| 623.85
#2008-05-12| 628.82
#2008-05-13| 617.35
#2008-05-14| 614.29
#2008-05-15| 618.46
#2008-05-16| 625.17
#2008-05-19| 621.79
#2008-05-20| 617.57
#2008-05-21| 611.65
#2008-05-22| 610.34
#2008-05-23| 608.97
#2008-05-26| .
#2008-05-27| 615.16
#2008-05-28| 615.70
#2008-05-29| 613.96
#2008-05-30| 617.36
#2008-06-02| 608.78
#2008-06-03| 615.07
#2008-06-04| 609.18
#2008-06-05| 614.75
#2008-06-06| 604.13
#2008-06-09| 602.00
#2008-06-10| 591.35
#2008-06-11| 585.76
#2008-06-12| 580.46
#2008-06-13| 582.04
#2008-06-16| 572.88
#2008-06-17| 574.75
#2008-06-18| 568.51
#2008-06-19| 560.76
#2008-06-20| 553.43
#2008-06-23| 557.17
#2008-06-24| 551.13
#2008-06-25| 557.79
#2008-06-26| 557.46
#2008-06-27| 547.49
#2008-06-30| 556.84
#2008-07-01| 547.95
#2008-07-02| 541.71
#2008-07-03| 543.93
#2008-07-04| .
#2008-07-07| 534.59
#2008-07-08| 541.02
#2008-07-09| 552.21
#2008-07-10| 533.47
#2008-07-11| 520.78
#2008-07-14| 530.51
#2008-07-15| 530.65
#2008-07-16| 539.45
#2008-07-17| 561.23
#2008-07-18| 558.70
#2008-07-21| 556.04
#2008-07-22| 556.58
#2008-07-23| 555.81
#2008-07-24| 549.52
#2008-07-25| 545.09
#2008-07-28| 545.88
#2008-07-29| 545.31
#2008-07-30| 549.31
#2008-07-31| 528.89
#2008-08-01| 522.48
#2008-08-04| 527.95
#2008-08-05| 544.66
#2008-08-06| 548.96
#2008-08-07| 544.30
#2008-08-08| 555.33
#2008-08-11| 561.65
#2008-08-12| 559.35
#2008-08-13| 546.13
#2008-08-14| 543.21
#2008-08-15| 546.94
#2008-08-18| 544.95
#2008-08-19| 536.18
#2008-08-20| 536.84
#2008-08-21| 533.59
#2008-08-22| 545.99
#2008-08-25| 544.39
#2008-08-26| 533.78
#2008-08-27| 531.90
#2008-08-28| 539.42
#2008-08-29| 542.82
#2008-09-01| .
#2008-09-02| 551.17
#2008-09-03| 532.98
#2008-09-04| 537.86
#2008-09-05| 530.73
#2008-09-08| 542.44
#2008-09-09| 553.75
#2008-09-10| 548.52
#2008-09-11| 541.07
#2008-09-12| 557.41
#2008-09-15| 552.93
#2008-09-16| 543.26
#2008-09-17| 539.66
#2008-09-18| 534.42
#2008-09-19| 553.17
#2008-09-22| 535.20
#2008-09-23| 535.64
#2008-09-24| 534.19
#2008-09-25| 549.26
#2008-09-26| 537.14
#2008-09-29| 512.92
#2008-09-30| 508.28
#2008-10-01| 512.95
#2008-10-02| 499.93
#2008-10-03| 506.27
#2008-10-06| 459.29
#2008-10-07| 487.61
#2008-10-08| 455.82
#2008-10-09| 438.87
#2008-10-10| 407.22
#2008-10-13| 450.56
#2008-10-14| 463.28
#2008-10-15| 435.12
#2008-10-16| 418.44
#2008-10-17| 435.57
#2008-10-20| 457.15
#2008-10-21| 452.81
#2008-10-22| 413.62
#2008-10-23| 412.54
#2008-10-24| 398.67
#2008-10-27| 387.70
#2008-10-28| 396.07
#2008-10-29| 424.20
#2008-10-30| 427.24
#2008-10-31| 438.03
#2008-11-03| 442.56
#2008-11-04| 455.41
#2008-11-05| 450.28
#2008-11-06| 427.31
#2008-11-07| 428.95
#2008-11-10| 436.68
#2008-11-11| 414.71
#2008-11-12| 401.25
#2008-11-13| 396.14
#2008-11-14| 403.59
#2008-11-17| 400.15
#2008-11-18| 410.35
#2008-11-19| 408.02
#2008-11-20| 385.19
#2008-11-21| 374.29
#2008-11-24| 413.59
#2008-11-25| 410.29
#2008-11-26| 411.29
#2008-11-27| .
#2008-11-28| 422.00
#2008-12-01| 394.91
#2008-12-02| 400.78
#2008-12-03| 403.61
#2008-12-04| 405.19
#2008-12-05| 391.41
#2008-12-08| 420.84
#2008-12-09| 424.51
#2008-12-10| 418.19
#2008-12-11| 415.91
#2008-12-12| 415.58
#2008-12-15| 427.06
#2008-12-16| 429.89
#2008-12-17| 438.20
#2008-12-18| 444.60
#2008-12-19| 436.66
#2008-12-22| 424.81
#2008-12-23| 426.78
#2008-12-24| 424.86
#2008-12-25| .
#2008-12-26| 424.49
#2008-12-29| 424.11
#2008-12-30| 424.20
#2008-12-31| 423.17
#2009-01-01| .
#2009-01-02| 436.33
#2009-01-05| 437.67
#2009-01-06| 437.19
#2009-01-07| 441.08
#2009-01-08| 442.34
#2009-01-09| 436.37
#2009-01-12| 425.32
#2009-01-13| 419.52
#2009-01-14| 407.56
#2009-01-15| 406.07
#2009-01-16| 416.50
#2009-01-19| .
#2009-01-20| 407.03
#2009-01-21| 398.68
#2009-01-22| 393.82
#2009-01-23| 392.05
#2009-01-26| 403.39
#2009-01-27| 409.22
#2009-01-28| 417.34
#2009-01-29| 413.01
#2009-01-30| 410.98
#2009-02-02| 393.94
#2009-02-03| 411.83
#2009-02-04| 414.76
#2009-02-05| 406.55
#2009-02-06| 408.17
#2009-02-09| 412.12
#2009-02-10| 399.08
#2009-02-11| 396.77
#2009-02-12| 385.84
#2009-02-13| 387.74
#2009-02-16| .
#2009-02-17| 374.20
#2009-02-18| 370.33
#2009-02-19| 380.27
#2009-02-20| 372.93
#2009-02-23| 372.78
#2009-02-24| 367.53
#2009-02-25| 366.10
#2009-02-26| 365.77
#2009-02-27| 361.79
#2009-03-02| 346.30
#2009-03-03| 336.54
#2009-03-04| 344.20
#2009-03-05| 340.33
#2009-03-06| 335.90
#2009-03-09| 323.05
#2009-03-10| 334.95
#2009-03-11| 332.40
#2009-03-12| 333.17
#2009-03-13| 336.43
#2009-03-16| 349.29
#2009-03-17| 344.54
#2009-03-18| 339.95
#2009-03-19| 342.49
#2009-03-20| 338.11
#2009-03-23| 346.85
#2009-03-24| 358.41
#2009-03-25| 355.76
#2009-03-26| 355.02
#2009-03-27| 349.82
#2009-03-30| 341.54
#2009-03-31| 357.51
#2009-04-01| 361.73
#2009-04-02| 377.38
#2009-04-03| 376.54
#2009-04-06| 373.74
#2009-04-07| 376.66
#2009-04-08| 368.25
#2009-04-09| 364.12
#2009-04-10| .
#2009-04-13| 367.53
#2009-04-14| 367.09
#2009-04-15| 376.93
#2009-04-16| 378.43
#2009-04-17| 373.08
#2009-04-20| 362.50
#2009-04-21| 367.29
#2009-04-22| 362.09
#2009-04-23| 362.10
#2009-04-24| 370.90
#2009-04-27| 369.48
#2009-04-28| 368.05
#2009-04-29| 381.98
#2009-04-30| 386.30
#2009-05-01| 387.91
#2009-05-04| 390.84
#2009-05-05| 397.63
#2009-05-06| 405.84
#2009-05-07| 423.07
#2009-05-08| 419.98
#2009-05-11| 422.02
#2009-05-12| 428.69
#2009-05-13| 428.11
#2009-05-14| 428.14
#2009-05-15| 429.49
#2009-05-18| 438.04
#2009-05-19| 443.62
#2009-05-20| 450.27
#2009-05-21| 445.97
#2009-05-22| 450.11
#2009-05-25| .
#2009-05-26| 455.04
#2009-05-27| 453.91
#2009-05-28| 447.07
#2009-05-29| 452.50
#2009-06-01| 463.90
#2009-06-02| 472.73
#2009-06-03| 464.01
#2009-06-04| 463.17
#2009-06-05| 459.03
#2009-06-08| 456.66
#2009-06-09| 463.86
#2009-06-10| 467.47
#2009-06-11| 473.75
#2009-06-12| 466.51
#2009-06-15| 458.87
#2009-06-16| 465.90
#2009-06-17| 457.34
#2009-06-18| 464.37
#2009-06-19| 476.95
#2009-06-22| 468.36
#2009-06-23| 467.63
#2009-06-24| 473.10
#2009-06-25| 468.66
#2009-06-26| 472.22
#2009-06-29| 475.67
#2009-06-30| 464.94
#2009-07-01| 479.23
#2009-07-02| 473.36
#2009-07-03| .
#2009-07-06| 467.40
#2009-07-07| 465.36
#2009-07-08| 459.48
#2009-07-09| 460.40
#2009-07-10| 456.60
#2009-07-13| 459.97
#2009-07-14| 463.09
#2009-07-15| 480.64
#2009-07-16| 480.54
#2009-07-17| 479.05
#2009-07-20| 483.21
#2009-07-21| 491.94
#2009-07-22| 493.76
#2009-07-23| 500.02
#2009-07-24| 494.13
#2009-07-27| 495.42
#2009-07-28| 494.32
#2009-07-29| 500.23
#2009-07-30| 512.07
#2009-07-31| 513.64
#2009-08-03| 518.97
#2009-08-04| 517.10
#2009-08-05| 514.51
#2009-08-06| 520.89
#2009-08-07| 516.94
#2009-08-10| 510.91
#2009-08-11| 511.56
#2009-08-12| 516.00
#2009-08-13| 516.74
#2009-08-14| 517.41
#2009-08-17| 504.93
#2009-08-18| 514.54
#2009-08-19| 515.97
#2009-08-20| 520.29
#2009-08-21| 533.16
#2009-08-24| 529.17
#2009-08-25| 530.19
#2009-08-26| 531.14
#2009-08-27| 519.57
#2009-08-28| 525.96
#2009-08-31| 525.54
#2009-09-01| 521.48
#2009-09-02| 523.22
#2009-09-03| 519.22
#2009-09-04| 522.33
#2009-09-07| .
#2009-09-08| 539.09
#2009-09-09| 542.26
#2009-09-10| 539.53
#2009-09-11| 540.63
#2009-09-14| 541.90
#2009-09-15| 538.59
#2009-09-16| 544.42
#2009-09-17| 552.34
#2009-09-18| 550.73
#2009-09-21| 545.96
#2009-09-22| 549.05
#2009-09-23| 551.13
#2009-09-24| 538.14
#2009-09-25| 533.96
#2009-09-28| 537.13
#2009-09-29| 539.61
#2009-09-30| 540.12
#2009-10-01| 535.71
#2009-10-02| 534.64
#2009-10-05| 534.22
#2009-10-06| 539.88
#2009-10-07| 538.95
#2009-10-08| 549.86
#2009-10-09| 550.89
#2009-10-12| 554.55
#2009-10-13| 556.85
#2009-10-14| 555.76
#2009-10-15| 565.96
#2009-10-16| 565.16
#2009-10-19| 578.22
#2009-10-20| 582.39
#2009-10-21| 587.00
#2009-10-22| 577.79
#2009-10-23| 571.52
#2009-10-26| 565.19
#2009-10-27| 565.15
#2009-10-28| 564.39
#2009-10-29| 578.86
#2009-10-30| 575.30
#2009-11-02| 577.26
#2009-11-03| 570.56
#2009-11-04| 578.71
#2009-11-05| 579.44
#2009-11-06| 581.15
#2009-11-09| 590.61
#2009-11-10| 593.88
#2009-11-11| 590.09
#2009-11-12| 586.18
#2009-11-13| 591.12
#2009-11-16| 598.84
#2009-11-17| 602.53
#2009-11-18| 597.02
#2009-11-19| 591.13
#2009-11-20| 590.61
#2009-11-23| 603.67
#2009-11-24| 604.59
#2009-11-25| 606.92
#2009-11-26| .
#2009-11-27| 593.21
#2009-11-30| 587.15
#2009-12-01| 604.97
#2009-12-02| 609.80
#2009-12-03| 607.92
#2009-12-04| 612.80
#2009-12-07| 611.43
#2009-12-08| 597.32
#2009-12-09| 587.37
#2009-12-10| 596.61
#2009-12-11| 601.47
#2009-12-14| 603.34
#2009-12-15| 606.92
#2009-12-16| 613.16
#2009-12-17| 598.13
#2009-12-18| 599.69
#2009-12-21| 603.88
#2009-12-22| 604.47
#2009-12-23| 608.41
#2009-12-24| 608.25
#2009-12-25| .
#2009-12-28| 611.04
#2009-12-29| 616.46
#2009-12-30| 614.07
#2009-12-31| 618.59
#2010-01-01| .
#2010-01-04| 620.01
#2010-01-05| 606.34
#2010-01-06| 604.76
#2010-01-07| 602.01
#2010-01-08| 603.41
#2010-01-11| 607.69
#2010-01-12| 604.99
#2010-01-13| 609.16
#2010-01-14| 615.34
#2010-01-15| 609.36
#2010-01-18| .
#2010-01-19| 620.72
#2010-01-20| 610.71
#2010-01-21| 605.15
#2010-01-22| 598.89
#2010-01-25| 595.81
#2010-01-26| 592.93
#2010-01-27| 595.01
#2010-01-28| 590.60
#2010-01-29| 591.14
#2010-02-01| 587.57
#2010-02-02| 594.75
#2010-02-03| 589.92
#2010-02-04| 571.79
#2010-02-05| 553.35
#2010-02-08| 561.19
#2010-02-09| 558.15
#2010-02-10| 563.57
#2010-02-11| 563.85
#2010-02-12| 568.51
#2010-02-15| .
#2010-02-16| 573.71
#2010-02-17| 581.52
#2010-02-18| 585.08
#2010-02-19| 584.22
#2010-02-22| 582.45
#2010-02-23| 579.67
#2010-02-24| 581.96
#2010-02-25| 568.35
#2010-02-26| 571.27
#2010-03-01| 577.11
#2010-03-02| 579.44
#2010-03-03| 586.07
#2010-03-04| 584.91
#2010-03-05| 591.10
#2010-03-08| 588.74
#2010-03-09| 587.64
#2010-03-10| 589.29
#2010-03-11| 590.21
#2010-03-12| 593.13
#2010-03-15| 588.78
#2010-03-16| 596.58
#2010-03-17| 597.51
#2010-03-18| 596.97
#2010-03-19| 589.92
#2010-03-22| 593.58
#2010-03-23| 590.59
#2010-03-24| 585.46
#2010-03-25| 589.91
#2010-03-26| 587.65
#2010-03-29| 589.64
#2010-03-30| 595.25
#2010-03-31| 598.36
#2010-04-01| 612.29
#2010-04-02| .
#2010-04-05| 612.73
#2010-04-06| 608.39
#2010-04-07| 608.72
#2010-04-08| 608.44
#2010-04-09| 617.14
#2010-04-12| 617.97
#2010-04-13| 617.36
#2010-04-14| 620.67
#2010-04-15| 619.54
#2010-04-16| 612.28
#2010-04-19| 607.87
#2010-04-20| 618.44
#2010-04-21| 620.89
#2010-04-22| 621.07
#2010-04-23| 626.57
#2010-04-26| 632.90
#2010-04-27| 615.41
#2010-04-28| 602.42
#2010-04-29| 621.67
#2010-04-30| 618.09
#2010-05-03| 614.88
#2010-05-04| 601.46
#2010-05-05| 588.94
#2010-05-06| 582.14
#2010-05-07| 552.76
#2010-05-10| 589.25
#2010-05-11| 581.92
#2010-05-12| 587.34
#2010-05-13| 586.64
#2010-05-14| 570.77
#2010-05-17| 567.77
#2010-05-18| 576.16
#2010-05-19| 562.91
#2010-05-20| 547.14
#2010-05-21| 544.34
#2010-05-24| 547.65
#2010-05-25| 530.82
#2010-05-26| 538.15
#2010-05-27| 551.50
#2010-05-28| 554.95
#2010-05-31| .
#2010-06-01| 564.51
#2010-06-02| 564.69
#2010-06-03| 570.29
#2010-06-04| 561.88
#2010-06-07| 554.05
#2010-06-08| 550.36
#2010-06-09| 570.60
#2010-06-10| 579.11
#2010-06-11| 572.61
#2010-06-14| 591.25
#2010-06-15| 590.45
#2010-06-16| 593.71
#2010-06-17| 591.81
#2010-06-18| 589.78
#2010-06-21| 592.90
#2010-06-22| 590.45
#2010-06-23| 583.14
#2010-06-24| 579.01
#2010-06-25| 576.53
#2010-06-28| 582.12
#2010-06-29| 569.69
#2010-06-30| 567.49
#2010-07-01| 560.88
#2010-07-02| 562.22
#2010-07-05| .
#2010-07-06| 573.95
#2010-07-07| 578.79
#2010-07-08| 588.70
#2010-07-09| 587.04
#2010-07-12| 590.91
#2010-07-13| 603.15
#2010-07-14| 608.66
#2010-07-15| 609.46
#2010-07-16| 607.11
#2010-07-19| 600.22
#2010-07-20| 595.59
#2010-07-21| 603.06
#2010-07-22| 615.77
#2010-07-23| 622.25
#2010-07-26| 626.64
#2010-07-27| 620.91
#2010-07-28| 613.79
#2010-07-29| 608.15
#2010-07-30| 609.73
#2010-08-02| 627.14
#2010-08-03| 625.66
#2010-08-04| 629.07
#2010-08-05| 609.73
#2010-08-06| 601.49
#2010-08-09| 613.09
#2010-08-10| 604.68
#2010-08-11| 596.38
#2010-08-12| 600.77
#2010-08-13| 597.59
#2010-08-16| 600.60
#2010-08-17| 600.10
#2010-08-18| 598.42
#2010-08-19| 590.41
#2010-08-20| 583.33
#2010-08-23| 586.88
#2010-08-24| 583.36
#2010-08-25| 577.97
#2010-08-26| 584.12
#2010-08-27| 582.72
#2010-08-30| 582.78
#2010-08-31| 578.66
#2010-09-01| 599.15
#2010-09-02| 594.03
#2010-09-03| 598.27
#2010-09-06| .
#2010-09-07| 594.52
#2010-09-08| 604.00
#2010-09-09| 609.15
#2010-09-10| 608.58
#2010-09-13| 608.91
#2010-09-14| 611.57
#2010-09-15| 619.46
#2010-09-16| 615.65
#2010-09-17| 608.64
#2010-09-20| 620.29
#2010-09-21| 618.48
#2010-09-22| 621.40
#2010-09-23| 621.55
#2010-09-24| 630.22
#2010-09-27| 632.41
#2010-09-28| 632.32
#2010-09-29| 634.18
#2010-09-30| 632.42
#2010-10-01| 632.90
#2010-10-04| 629.93
#2010-10-05| 638.04
#2010-10-06| 637.04
#2010-10-07| 640.78
#2010-10-08| 637.38
#2010-10-11| 636.37
#2010-10-12| 635.76
#2010-10-13| 646.92
#2010-10-14| 653.68
#2010-10-15| 648.47
#2010-10-18| 647.03
#2010-10-19| 644.01
#2010-10-20| 648.47
#2010-10-21| 657.72
#2010-10-22| 650.04
#2010-10-25| 654.77
#2010-10-26| 649.67
#2010-10-27| 638.70
#2010-10-28| 648.45
#2010-10-29| 649.98
#2010-11-01| 654.35
#2010-11-02| 657.51
#2010-11-03| 655.81
#2010-11-04| 681.21
#2010-11-05| 675.10
#2010-11-08| 670.16
#2010-11-09| 669.07
#2010-11-10| 662.98
#2010-11-11| 665.95
#2010-11-12| 665.23
#2010-11-15| 666.74
#2010-11-16| 654.35
#2010-11-17| 660.61
#2010-11-18| 680.41
#2010-11-19| 675.94
#2010-11-22| 673.12
#2010-11-23| 656.24
#2010-11-24| 660.32
#2010-11-25| .
#2010-11-26| 654.31
#2010-11-29| 635.38
#2010-11-30| 632.33
#2010-12-01| 641.30
#2010-12-02| 650.67
#2010-12-03| 656.78
#2010-12-06| 656.22
#2010-12-07| 668.70
#2010-12-08| 668.33
#2010-12-09| 669.13
#2010-12-10| 672.55
#2010-12-13| 680.54
#2010-12-14| 680.61
#2010-12-15| 675.39
#2010-12-16| 679.74
#2010-12-17| 675.51
#2010-12-20| 680.01
#2010-12-21| 683.63
#2010-12-22| 683.10
#2010-12-23| 684.56
#2010-12-24| .
#2010-12-27| 685.20
#2010-12-28| 684.86
#2010-12-29| 687.56
#2010-12-30| 681.39
#2010-12-31| 685.85
#2011-01-03| 677.51
#2011-01-04| 686.46
#2011-01-05| 679.63
#2011-01-06| 682.06
#2011-01-07| 683.70
#2011-01-10| 676.43
#2011-01-11| 685.25
#2011-01-12| 682.55
#2011-01-13| 689.28
#2011-01-14| 688.99
#2011-01-17| .
#2011-01-18| 701.65
#2011-01-19| 691.45
#2011-01-20| 673.96
#2011-01-21| 686.22
#2011-01-24| 690.71
#2011-01-25| 679.54
#2011-01-26| 687.51
#2011-01-27| 684.62
#2011-01-28| 670.44
#2011-01-31| 670.45
#2011-02-01| 679.26
#2011-02-02| 688.29
#2011-02-03| 686.79
#2011-02-04| 685.64
#2011-02-07| 691.99
#2011-02-08| 693.49
#2011-02-09| 693.81
#2011-02-10| 677.98
#2011-02-11| 681.11
#2011-02-14| 676.79
#2011-02-15| 681.64
#2011-02-16| 678.02
#2011-02-17| 681.17
#2011-02-18| 688.85
#2011-02-21| .
#2011-02-22| 682.20
#2011-02-23| 678.08
#2011-02-24| 673.80
#2011-02-25| 678.04
#2011-02-28| 684.26
#2011-03-01| 687.84
#2011-03-02| 683.34
#2011-03-03| 688.58
#2011-03-04| 686.71
#2011-03-07| 686.70
#2011-03-08| 687.40
#2011-03-09| 686.27
#2011-03-10| 674.54
#2011-03-11| 672.67
#2011-03-14| 674.04
#2011-03-15| 654.15
#2011-03-16| 647.88
#2011-03-17| 658.50
#2011-03-18| 664.05
#2011-03-21| 673.06
#2011-03-22| 672.04
#2011-03-23| 675.98
#2011-03-24| 681.88
#2011-03-25| 685.89
#2011-03-28| 681.78
#2011-03-29| 684.14
#2011-03-30| 694.10
#2011-03-31| 693.57
#2011-04-01| 700.83
#2011-04-04| 700.87
#2011-04-05| 711.54
#2011-04-06| 714.51
#2011-04-07| 710.58
#2011-04-08| 715.88
#2011-04-11| 715.14
#2011-04-12| 707.19
#2011-04-13| 715.67
#2011-04-14| 717.59
#2011-04-15| 724.73
#2011-04-18| 702.78
#2011-04-19| 718.69
#2011-04-20| 723.88
#2011-04-21| 731.56
#2011-04-22| .
#2011-04-25| 727.17
#2011-04-26| 733.41
#2011-04-27| 734.78
#2011-04-28| 737.12
#2011-04-29| 738.56
#2011-05-02| 739.64
#2011-05-03| 740.93
#2011-05-04| 734.89
#2011-05-05| 729.23
#2011-05-06| 743.38
#2011-05-09| 735.62
#2011-05-10| 747.14
#2011-05-11| 755.30
#2011-05-12| 746.37
#2011-05-13| 746.25
#2011-05-16| 746.93
#2011-05-17| 736.31
#2011-05-18| 740.77
#2011-05-19| 745.20
#2011-05-20| 742.75
#2011-05-23| 728.50
#2011-05-24| 729.96
#2011-05-25| 729.04
#2011-05-26| 733.11
#2011-05-27| 746.89
#2011-05-30| .
#2011-05-31| 755.38
#2011-06-01| 755.13
#2011-06-02| 747.28
#2011-06-03| 748.27
#2011-06-06| 750.32
#2011-06-07| 753.70
#2011-06-08| 741.80
#2011-06-09| 748.88
#2011-06-10| 732.94
#2011-06-13| 736.91
#2011-06-14| 737.14
#2011-06-15| 727.70
#2011-06-16| 720.15
#2011-06-17| 723.27
#2011-06-20| 726.09
#2011-06-21| 723.82
#2011-06-22| 720.17
#2011-06-23| 706.94
#2011-06-24| 712.11
#2011-06-27| 722.74
#2011-06-28| 721.15
#2011-06-29| 726.80
#2011-06-30| 735.10
#2011-07-01| 736.63
#2011-07-04| .
#2011-07-05| 751.22
#2011-07-06| 744.59
#2011-07-07| 750.24
#2011-07-08| 750.12
#2011-07-11| 737.81
#2011-07-12| 732.12
#2011-07-13| 738.85
#2011-07-14| 735.96
#2011-07-15| 734.19
#2011-07-18| 722.07
#2011-07-19| 725.17
#2011-07-20| 733.27
#2011-07-21| 744.38
#2011-07-22| 749.90
#2011-07-25| 748.97
#2011-07-26| 754.53
#2011-07-27| 743.85
#2011-07-28| 745.25
#2011-07-29| 738.39
#2011-08-01| 726.62
#2011-08-02| 725.39
#2011-08-03| 717.99
#2011-08-04| 708.02
#2011-08-05| 705.01
#2011-08-08| 685.58
#2011-08-09| 683.46
#2011-08-10| 669.53
#2011-08-11| 687.47
#2011-08-12| 708.91
#2011-08-15| 721.21
#2011-08-16| 724.57
#2011-08-17| 734.83
#2011-08-18| 706.63
#2011-08-19| 700.19
#2011-08-22| 702.76
#2011-08-23| 709.35
#2011-08-24| 707.71
#2011-08-25| 708.17
#2011-08-26| 712.48
#2011-08-29| 720.28
#2011-08-30| 724.12
#2011-08-31| 740.52
#2011-09-01| 743.95
#2011-09-02| 734.44
#2011-09-05| .
#2011-09-06| 714.15
#2011-09-07| 725.80
#2011-09-08| 728.59
#2011-09-09| 709.05
#2011-09-12| 694.35
#2011-09-13| 694.03
#2011-09-14| 704.04
#2011-09-15| 711.65
#2011-09-16| 714.11
#2011-09-19| 696.11
#2011-09-20| 715.81
#2011-09-21| 705.79
#2011-09-22| 669.63
#2011-09-23| 682.77
#2011-09-26| 694.19
#2011-09-27| 719.42
#2011-09-28| 710.09
#2011-09-29| 707.61
#2011-09-30| 700.96
#2011-10-03| 692.01
#2011-10-04| 676.67
#2011-10-05| 689.58
#2011-10-06| 713.66
#2011-10-07| 718.60
#2011-10-10| 724.56
#2011-10-11| 724.97
#2011-10-12| 735.24
#2011-10-13| 735.30
#2011-10-14| 744.80
#2011-10-17| 737.31
#2011-10-18| 729.18
#2011-10-19| 750.86
#2011-10-20| 739.98
#2011-10-21| 760.17
#2011-10-24| 765.19
#2011-10-25| 751.93
#2011-10-26| 753.71
#2011-10-27| 767.69
#2011-10-28| 776.87
#2011-10-31| 758.52
#2011-11-01| 744.13
#2011-11-02| 743.98
#2011-11-03| 753.11
#2011-11-04| 752.63
#2011-11-07| 753.47
#2011-11-08| 765.27
#2011-11-09| 750.19
#2011-11-10| 742.51
#2011-11-11| 766.03
#2011-11-14| 750.99
#2011-11-15| 752.31
#2011-11-16| 749.55
#2011-11-17| 747.09
#2011-11-18| 736.09
#2011-11-21| 714.76
#2011-11-22| 724.97
#2011-11-23| 708.91
#2011-11-24| .
#2011-11-25| 712.04
#2011-11-28| 733.11
#2011-11-29| 739.48
#2011-11-30| 762.12
#2011-12-01| 755.17
#2011-12-02| 751.54
#2011-12-05| 756.23
#2011-12-06| 753.77
#2011-12-07| 758.91
#2011-12-08| 754.70
#2011-12-09| 751.79
#2011-12-12| 752.16
#2011-12-13| 754.87
#2011-12-14| 737.54
#2011-12-15| 740.57
#2011-12-16| 735.93
#2011-12-19| 741.65
#2011-12-20| 749.32
#2011-12-21| 744.13
#2011-12-22| 751.74
#2011-12-23| 760.69
#2011-12-26| .
#2011-12-27| 762.05
#2011-12-28| 759.49
#2011-12-29| 762.22
#2011-12-30| 768.42
#2012-01-02| .
#2012-01-03| 786.13
#2012-01-04| 775.91
#2012-01-05| 772.74
#2012-01-06| 764.81
#2012-01-09| 768.87
#2012-01-10| 773.25
#2012-01-11| 753.93
#2012-01-12| 754.85
#2012-01-13| 745.24
#2012-01-16| .
#2012-01-17| 751.77
#2012-01-18| 754.23
#2012-01-19| 751.15
#2012-01-20| 759.46
#2012-01-23| 767.19
#2012-01-24| 769.59
#2012-01-25| 772.95
#2012-01-26| 786.61
#2012-01-27| 779.69
#2012-01-30| 780.65
#2012-01-31| 779.59
#2012-02-01| 800.08
#2012-02-02| 786.92
#2012-02-03| 802.89
#2012-02-06| 802.06
#2012-02-07| 808.77
#2012-02-08| 802.90
#2012-02-09| 808.79
#2012-02-10| 807.17
#2012-02-13| 817.77
#2012-02-14| 815.70
#2012-02-15| 817.19
#2012-02-16| 819.19
#2012-02-17| 820.73
#2012-02-20| .
#2012-02-21| 819.21
#2012-02-22| 816.98
#2012-02-23| 820.75
#2012-02-24| 822.95
#2012-02-27| 823.74
#2012-02-28| 823.84
#2012-02-29| 829.87
#2012-03-01| 838.20
#2012-03-02| 826.51
#2012-03-05| 834.33
#2012-03-06| 817.99
#2012-03-07| 819.14
#2012-03-08| 834.72
#2012-03-09| 832.85
#2012-03-12| 837.95
#2012-03-13| 846.47
#2012-03-14| 836.99
#2012-03-15| 833.92
#2012-03-16| 839.19
#2012-03-19| 841.11
#2012-03-20| 831.53
#2012-03-21| 834.16
#2012-03-22| 830.17
#2012-03-23| 829.06
#2012-03-26| 846.36
#2012-03-27| 843.49
#2012-03-28| 832.97
#2012-03-29| 829.84
#2012-03-30| 832.67
#2012-04-02| 856.01
#2012-04-03| 851.37
#2012-04-04| 832.43
#2012-04-05| 829.48
#2012-04-06| .
#2012-04-09| 831.00
#2012-04-10| 817.48
#2012-04-11| 821.16
#2012-04-12| 835.09
#2012-04-13| 826.09
#2012-04-16| 833.21
#2012-04-17| 851.11
#2012-04-18| 859.45
#2012-04-19| 863.23
#2012-04-20| 867.45
#2012-04-23| 856.20
#2012-04-24| 863.30
#2012-04-25| 864.67
#2012-04-26| 873.35
#2012-04-27| 873.77
#2012-04-30| 866.71
#2012-05-01| 873.71
#2012-05-02| 875.44
#2012-05-03| 882.48
#2012-05-04| 869.57
#2012-05-07| 870.81
#2012-05-08| 850.93
#2012-05-09| 849.97
#2012-05-10| 846.67
#2012-05-11| 858.55
#2012-05-14| 848.42
#2012-05-15| 845.91
#2012-05-16| 830.23
#2012-05-17| 821.77
#2012-05-18| 807.58
#2012-05-21| 813.36
#2012-05-22| 817.78
#2012-05-23| 795.71
#2012-05-24| 800.83
#2012-05-25| 802.36
#2012-05-28| .
#2012-05-29| 808.87
#2012-05-30| 795.88
#2012-05-31| 797.93
#2012-06-01| 780.77
#2012-06-04| 783.11
#2012-06-05| 782.55
#2012-06-06| 811.63
#2012-06-07| 814.42
#2012-06-08| 809.86
#2012-06-11| 813.33
#2012-06-12| 818.53
#2012-06-13| 827.98
#2012-06-14| 825.39
#2012-06-15| 827.76
#2012-06-18| 835.46
#2012-06-19| 836.66
#2012-06-20| 842.14
#2012-06-21| 839.22
#2012-06-22| 830.96
#2012-06-25| 823.49
#2012-06-26| 828.63
#2012-06-27| 843.31
#2012-06-28| 837.51
#2012-06-29| 859.13
#2012-07-02| 865.91
#2012-07-03| 870.13
#2012-07-04| .
#2012-07-05| 862.87
#2012-07-06| 866.14
#2012-07-09| 858.57
#2012-07-10| 864.16
#2012-07-11| 862.67
#2012-07-12| 852.97
#2012-07-13| 868.62
#2012-07-16| 870.80
#2012-07-17| 870.97
#2012-07-18| 880.01
#2012-07-19| 890.44
#2012-07-20| 882.84
#2012-07-23| 862.86
#2012-07-24| 861.66
#2012-07-25| 855.39
#2012-07-26| 897.77
#2012-07-27| 903.43
#2012-07-30| 909.89
#2012-07-31| 902.38
#2012-08-01| 913.13
#2012-08-02| 900.28
#2012-08-03| 911.41
#2012-08-06| 909.73
#2012-08-07| 914.75
#2012-08-08| 914.63
#2012-08-09| 914.73
#2012-08-10| 914.80
#2012-08-13| 913.55
#2012-08-14| 913.25
#2012-08-15| 913.44
#2012-08-16| 913.98
#2012-08-17| 906.41
#2012-08-20| 908.90
#2012-08-21| 914.15
#2012-08-22| 908.28
#2012-08-23| 914.93
#2012-08-24| 918.46
#2012-08-27| 917.56
#2012-08-28| 921.55
#2012-08-29| 922.35
#2012-08-30| 925.72
#2012-08-31| 924.57
#2012-09-03| .
#2012-09-04| 930.88
#2012-09-05| 939.04
#2012-09-06| 953.20
#2012-09-07| 933.63
#2012-09-10| 922.26
#2012-09-11| 928.43
#2012-09-12| 920.45
#2012-09-13| 928.41
#2012-09-14| 934.85
#2012-09-17| 939.09
#2012-09-18| 945.87
#2012-09-19| 944.55
#2012-09-20| 947.19
#2012-09-21| 949.07
#2012-09-24| 946.36
#2012-09-25| 959.20
#2012-09-26| 947.05
#2012-09-27| 951.37
#2012-09-28| 943.92
#2012-10-01| 956.55
#2012-10-02| 953.42
#2012-10-03| 956.79
#2012-10-04| 965.94
#2012-10-05| 971.68
#2012-10-08| 958.68
#2012-10-09| 946.94
#2012-10-10| 942.31
#2012-10-11| 945.74
#2012-10-12| 947.50
#2012-10-15| 949.43
#2012-10-16| 958.56
#2012-10-17| 958.53
#2012-10-18| 945.92
#2012-10-19| 946.22
#2012-10-22| 946.66
#2012-10-23| 928.11
#2012-10-24| 937.74
#2012-10-25| 954.18
#2012-10-26| 950.67
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 953.93
#2012-11-01| 964.99
#2012-11-02| 960.63
#2012-11-05| 952.33
#2012-11-06| 959.58
#2012-11-07| 953.23
#2012-11-08| 951.12
#2012-11-09| 951.83
#2012-11-12| 950.90
#2012-11-13| 960.98
#2012-11-14| 953.78
#2012-11-15| 947.78
#2012-11-16| 940.34
#2012-11-19| 959.88
#2012-11-20| 966.47
#2012-11-21| 964.65
#2012-11-22| .
#2012-11-23| 999.61
#2012-11-26| 998.70
#2012-11-27|1004.33
#2012-11-28|1001.85
#2012-11-29|1008.11
#2012-11-30|1000.00
#2012-12-03|1003.95
#2012-12-04|1004.68
#2012-12-05|1004.97
#2012-12-06|1002.30
#2012-12-07|1006.83
#2012-12-10|1011.40
#2012-12-11|1005.98
#2012-12-12|1008.20
#2012-12-13|1007.09
#2012-12-14|1007.27
#2012-12-17|1010.28
#2012-12-18|1016.33
#2012-12-19|1022.90
#2012-12-20|1025.16
#2012-12-21|1007.44
#2012-12-24|1010.37
#2012-12-25|1010.37
#2012-12-26|1010.50
#2012-12-27|1005.62
#2012-12-28|1004.66
#2012-12-31|1003.74
#2013-01-01|1003.74
#2013-01-02|1020.92
#2013-01-03|1015.70
#2013-01-04|1013.66
#2013-01-07|1009.79
#2013-01-08|1006.29
#2013-01-09|1002.87
#2013-01-10|1003.78
#2013-01-11|1008.86
#2013-01-14|1001.34
#2013-01-15|1014.21
#2013-01-16|1012.48
#2013-01-17|1016.67
#2013-01-18|1017.88
#2013-01-21|1010.42
#2013-01-22|1021.68
#2013-01-23|1036.91
#2013-01-24|1035.68
#2013-01-25|1040.27
#2013-01-28|1036.81
#2013-01-29|1045.70
#2013-01-30|1046.02
#2013-01-31|1059.10
#2013-02-01|1062.45
#2013-02-04|1050.53
#2013-02-05|1052.36
#2013-02-06|1048.76
#2013-02-07|1045.46
#2013-02-08|1059.14
#2013-02-11|1046.12
#2013-02-12|1053.91
#2013-02-13|1050.21
#2013-02-14|1056.01
#2013-02-15|1053.60
#2013-02-18|1048.03
#2013-02-19|1061.62
#2013-02-20|1063.95
#2013-02-21|1049.83
#2013-02-22|1056.69
#2013-02-25|1043.77
#2013-02-26|1038.99
#2013-02-27|1044.41
#2013-02-28|1059.74
#2013-03-01|1054.38
#2013-03-04|1061.89
#2013-03-05|1075.53
#2013-03-06|1070.70
#2013-03-07|1073.90
#2013-03-08|1068.52
#2013-03-11|1071.57
#2013-03-12|1073.83
#2013-03-13|1074.60
#2013-03-14|1093.40
#2013-03-15|1092.31
#2013-03-18|1091.18
#2013-03-19|1098.74
#2013-03-20|1095.83
#2013-03-21|1090.00
#2013-03-22|1101.50
#2013-03-25|1101.60
#2013-03-26|1096.38
#2013-03-27|1094.92
#2013-03-28|1112.84
#2013-03-29|1112.84
#2013-04-01|1116.35
#2013-04-02|1126.29
#2013-04-03|1121.59
#2013-04-04|1104.49
#2013-04-05|1096.98
#2013-04-08|1099.53
#2013-04-09|1084.29
#2013-04-10|1099.76
#2013-04-11|1111.97
#2013-04-12|1105.90
#2013-04-15|1101.44
#2013-04-16|1085.73
#2013-04-17|1081.74
#2013-04-18|1089.52
#2013-04-19|1089.40
#2013-04-22|1084.93
#2013-04-23|1116.71
#2013-04-24|1110.09
#2013-04-25|1104.04
#2013-04-26|1108.33
#2013-04-29|1117.50
#2013-04-30|1120.38
#2013-05-01|1122.55
#2013-05-02|1121.20
#2013-05-03|1130.48
#2013-05-06|1127.76
#2013-05-07|1128.02
#2013-05-08|1143.44
#2013-05-09|1132.63
#2013-05-10|1128.03
#2013-05-13|1134.81
#2013-05-14|1144.30
#2013-05-15|1145.29
#2013-05-16|1143.45
#2013-05-17|1125.93
#2013-05-20|1132.95
#2013-05-21|1123.94
#2013-05-22|1123.76
#2013-05-23|1107.17
#2013-05-24|1111.48
#2013-05-27|1108.73
#2013-05-28|1117.91
#2013-05-29|1093.21
#2013-05-30|1096.36
#2013-05-31|1075.97
#2013-06-03|1080.36
#2013-06-04|1088.60
#2013-06-05|1071.41
#2013-06-06|1070.85
#2013-06-07|1088.87
#2013-06-10|1081.02
#2013-06-11|1068.28
#2013-06-12|1073.95
#2013-06-13|1074.59
#2013-06-14|1070.84
#2013-06-17|1079.19
#2013-06-18|1071.93
#2013-06-19|1088.22
#2013-06-20|1028.49
#2013-06-21|1022.89
#2013-06-24|1006.23
#2013-06-25|1025.46
#2013-06-26|1033.58
#2013-06-27|1041.23
#2013-06-28|1032.97
#2013-07-01|1053.60
#2013-07-02|1045.46
#2013-07-03|1039.06
#2013-07-04|1063.49
#2013-07-05|1046.06
#2013-07-08|1060.15
#2013-07-09|1058.07
#2013-07-10|1060.16
#2013-07-11|1088.82
#2013-07-12|1082.60
#2013-07-15|1089.87
#2013-07-16|1079.90
#2013-07-17|1081.21
#2013-07-18|1092.04
#2013-07-19|1098.05
#2013-07-22|1103.86
#2013-07-23|1096.02
#2013-07-24|1095.86
#2013-07-25|1073.38
#2013-07-26|1066.25
#2013-07-29|1073.25
#2013-07-30|1067.90
#2013-07-31|1083.71
#2013-08-01|1098.45
#2013-08-02|1102.36
#2013-08-05|1113.22
#2013-08-06|1118.23
#2013-08-07|1104.98
#2013-08-08|1109.10
#2013-08-09|1113.53
#2013-08-12|1102.48
#2013-08-13|1110.23
#2013-08-14|1118.61
#2013-08-15|1095.25
#2013-08-16|1096.94
#2013-08-19|1104.72
#2013-08-20|1098.80
#2013-08-21|1087.32
#2013-08-22|1084.25
#2013-08-23|1093.31
#2013-08-26|1092.26
#2013-08-27|1084.39
#2013-08-28|1076.01
#2013-08-29|1077.11
#2013-08-30|1063.19
#2013-09-02|1081.77
#2013-09-03|1073.21
#2013-09-04|1070.59
#2013-09-05|1068.18
#2013-09-06|1078.62
#2013-09-09|1077.00
#2013-09-10|1092.14
#2013-09-11|1094.53
#2013-09-12|1092.75
#2013-09-13|1101.11
#2013-09-16|1116.68
#2013-09-17|1118.12
#2013-09-18|1120.80
#2013-09-19|1155.92
#2013-09-20|1142.37
#2013-09-23|1144.09
#2013-09-24|1127.50
#2013-09-25|1123.05
#2013-09-26|1119.72
#2013-09-27|1113.80
#2013-09-30|1111.98
#2013-10-01|1094.20
#2013-10-02|1085.22
#2013-10-03|1084.74
#2013-10-04|1081.03
#2013-10-07|1085.83
#2013-10-08|1072.14
#2013-10-09|1054.58
#2013-10-10|1064.68
#2013-10-11|1080.14
#2013-10-14|1079.47
#2013-10-15|1079.77
#2013-10-16|1079.63
#2013-10-17|1114.91
#2013-10-18|1129.21
#2013-10-21|1130.98
#2013-10-22|1144.20
#2013-10-23|1147.06
#2013-10-24|1146.39
#2013-10-25|1148.16
#2013-10-28|1155.34
#2013-10-29|1154.28
#2013-10-30|1148.64
#2013-10-31|1141.51
#2013-11-01|1124.26
#2013-11-04|1135.48
#2013-11-05|1139.66
#2013-11-06|1141.17
#2013-11-07|1134.74
#2013-11-08|1130.63
#2013-11-11|1138.57
#2013-11-12|1134.90
#2013-11-13|1126.55
#2013-11-14|1138.78
#2013-11-15|1144.03
#2013-11-18|1156.08
#2013-11-19|1155.19
#2013-11-20|1155.00
#2013-11-21|1142.70
#2013-11-22|1141.72
#2013-11-25|1153.43
#2013-11-26|1134.85
#2013-11-27|1143.04
#2013-11-28|1143.24
#2013-11-29|1143.64
#2013-12-02|1130.38
#2013-12-03|1121.51
#2013-12-04|1122.29
#2013-12-05|1120.04
#2013-12-06|1130.25
#2013-12-09|1134.74
#2013-12-10|1131.45
#2013-12-11|1117.67
#2013-12-12|1102.73
#2013-12-13|1097.65
#2013-12-16|1121.00
#2013-12-17|1106.35
#2013-12-18|1119.87
#2013-12-19|1133.52
#2013-12-20|1132.12
#2013-12-23|1140.70
#2013-12-24|1142.65
#2013-12-25|1142.65
#2013-12-26|1146.18
#2013-12-27|1167.86
#2013-12-30|1166.84
#2013-12-31|1175.38
#2014-01-01|1175.38
#2014-01-02|1153.89
#2014-01-03|1157.55
#2014-01-06|1151.32
#2014-01-07|1150.14
#2014-01-08|1140.09
#2014-01-09|1133.59
#2014-01-10|1149.29
#2014-01-13|1152.59
#2014-01-14|1161.70
#2014-01-15|1149.68
#2014-01-16|1148.23
#2014-01-17|1146.45
#2014-01-20|1155.29
#2014-01-21|1175.65
#2014-01-22|1184.13
#2014-01-23|1174.28
#2014-01-24|1146.49
#2014-01-27|1136.19
#2014-01-28|1131.63
#2014-01-29|1123.48
#2014-01-30|1092.36
#2014-01-31|1079.87
#2014-02-03|1066.76
#2014-02-04|1058.26
#2014-02-05|1062.83
#2014-02-06|1083.52
#2014-02-07|1091.41
#2014-02-10|1094.83
#2014-02-11|1110.52
#2014-02-12|1113.20
#2014-02-13|1102.67
#2014-02-14|1112.82
#2014-02-17|1127.77
#2014-02-18|1132.36
#2014-02-19|1142.88
#2014-02-20|1141.70
#2014-02-21|1145.07
#2014-02-24|1151.24
#2014-02-25|1150.77
#2014-02-26|1147.28
#2014-02-27|1148.63
#2014-02-28|1160.05
#2014-03-03|1138.45
#2014-03-04|1156.88
#2014-03-05|1151.76
#2014-03-06|1150.99
#2014-03-07|1141.94
#2014-03-10|1139.71
#2014-03-11|1132.71
#2014-03-12|1116.30
#2014-03-13|1108.14
#2014-03-14|1110.87
#2014-03-17|1103.44
#2014-03-18|1104.86
#2014-03-19|1105.15
#2014-03-20|1095.79
#2014-03-21|1103.22
#2014-03-24|1106.43
#2014-03-25|1133.68
#2014-03-26|1134.85
#2014-03-27|1152.51
#2014-03-28|1162.39
#2014-03-31|1160.14
#2014-04-01|1155.00
#2014-04-02|1148.65
#2014-04-03|1151.24
#2014-04-04|1162.91
#2014-04-07|1159.44
#2014-04-08|1181.16
#2014-04-09|1179.40
#2014-04-10|1188.06
#2014-04-11|1179.05
#2014-04-14|1194.54
#2014-04-15|1181.83
#2014-04-16|1183.81
#2014-04-17|1172.70
#2014-04-18|1171.20
#2014-04-21|1172.32
#2014-04-22|1175.79
#2014-04-23|1175.69
#2014-04-24|1172.02
#2014-04-25|1178.33
#2014-04-28|1187.41
#2014-04-29|1197.91
#2014-04-30|1200.42
#2014-05-01|1200.01
#2014-05-02|1197.85
#2014-05-05|1197.50
#2014-05-06|1203.11
#2014-05-07|1205.20
#2014-05-08|1206.28
#2014-05-09|1204.65
#2014-05-12|1210.18
#2014-05-13|1209.17
#2014-05-14|1209.55
#2014-05-15|1218.95
#2014-05-16|1235.12
#2014-05-19|1233.59
#2014-05-20|1223.64
#2014-05-21|1233.21
#2014-05-22|1241.47
#2014-05-23|1228.58
#2014-05-26|1228.91
#2014-05-27|1225.27
#2014-05-28|1212.33
#2014-05-29|1223.67
#2014-05-30|1231.22
#2014-06-02|1225.59
#2014-06-03|1228.00
#2014-06-04|1224.13
#2014-06-05|1224.77
#2014-06-06|1211.31
#2014-06-09|1223.38
#2014-06-10|1243.38
#2014-06-11|1239.43
#2014-06-12|1249.58
#2014-06-13|1246.46
#2014-06-16|1244.07
#2014-06-17|1247.25
#2014-06-18|1235.47
#2014-06-19|1244.15
#2014-06-20|1244.22
#2014-06-23|1236.76
#2014-06-24|1234.82
#2014-06-25|1225.07
#2014-06-26|1227.09
#2014-06-27|1232.43
#2014-06-30|1247.02
#2014-07-01|1261.17
#2014-07-02|1263.16
#2014-07-03|1264.91
#2014-07-04|1265.18
#2014-07-07|1255.85
#2014-07-08|1240.67
#2014-07-09|1234.30
#2014-07-10|1220.20
#2014-07-11|1219.31
#2014-07-14|1234.18
#2014-07-15|1225.65
#2014-07-16|1230.71
#2014-07-17|1225.47
#2014-07-18|1224.31
#2014-07-21|1222.55
#2014-07-22|1231.95
#2014-07-23|1228.77
#2014-07-24|1219.46
#2014-07-25|1207.09
#2014-07-28|1206.54
#2014-07-29|1210.20
#2014-07-30|1191.66
#2014-07-31|1179.23
#2014-08-01|1170.81
#2014-08-04|1162.38
#2014-08-05|1172.14
#2014-08-06|1168.21
#2014-08-07|1164.08
#2014-08-08|1145.63
#2014-08-11|1156.28
#2014-08-12|1162.80
#2014-08-13|1164.15
#2014-08-14|1171.72
#2014-08-15|1174.53
#2014-08-18|1187.47
#2014-08-19|1190.34
#2014-08-20|1182.73
#2014-08-21|1185.30
#2014-08-22|1177.99
#2014-08-25|1178.84
#2014-08-26|1187.89
#2014-08-27|1189.26
#2014-08-28|1188.65
#2014-08-29|1193.36
#2014-09-01|1194.64
#2014-09-02|1193.73
#2014-09-03|1197.93
#2014-09-04|1213.37
#2014-09-05|1202.70
#2014-09-08|1184.55
#2014-09-09|1183.21
#2014-09-10|1182.65
#2014-09-11|1180.33
#2014-09-12|1177.47
#2014-09-15|1215.23
#2014-09-16|1204.60
#2014-09-17|1190.62
#2014-09-18|1195.30
#2014-09-19|1195.14
#2014-09-22|1187.94
#2014-09-23|1164.55
#2014-09-24|1170.16
#2014-09-25|1153.83
#2014-09-26|1146.25
#2014-09-29|1146.49
#2014-09-30|1155.11
#2014-10-01|1139.26
#2014-10-02|1124.78
#2014-10-03|1118.77
#2014-10-06|1125.70
#2014-10-07|1117.24
#2014-10-08|1117.48
#2014-10-09|1123.61
#2014-10-10|1102.69
#2014-10-13|1099.87
#2014-10-14|1098.43
#2014-10-15|1078.01
#2014-10-16|1079.08
#2014-10-17|1111.95
#2014-10-20|1116.49
#2014-10-21|1133.75
#2014-10-22|1127.32
#2014-10-23|1121.33
#2014-10-24|1118.72
#2014-10-27|1130.53
#2014-10-28|1142.19
#2014-10-29|1151.60
#2014-10-30|1145.27
#2014-10-31|1154.46
#2014-11-03|1140.65
#2014-11-04|1143.22
#2014-11-05|1156.70
#2014-11-06|1158.36
#2014-11-07|1149.88
#2014-11-10|1169.29
#2014-11-11|1169.30
#2014-11-12|1167.09
#2014-11-13|1173.55
#2014-11-14|1164.05
#2014-11-17|1166.14
#2014-11-18|1172.69
#2014-11-19|1168.35
#2014-11-20|1170.83
#2014-11-21|1179.54
#2014-11-24|1180.16
#2014-11-25|1182.50
#2014-11-26|1186.48
#2014-11-27|1197.36
#2014-11-28|1207.86
#2014-12-01|1196.59
#2014-12-02|1194.19
#2014-12-03|1184.31
#2014-12-04|1181.69
#2014-12-05|1194.25
#2014-12-08|1179.65
#2014-12-09|1167.89
#2014-12-10|1167.27
#2014-12-11|1159.76
#2014-12-12|1130.72
#2014-12-15|1106.53
#2014-12-16|1127.99
#2014-12-17|1109.81
#2014-12-18|1142.58
#2014-12-19|1146.18
#2014-12-22|1152.81
#2014-12-23|1148.99
#2014-12-24|1153.79
#2014-12-25|1153.79
#2014-12-26|1154.68
#2014-12-29|1153.51
#2014-12-30|1134.18
#2014-12-31|1143.49
#2015-01-01|1143.49
#2015-01-02|1117.29
#2015-01-05|1091.12
#2015-01-06|1077.98
#2015-01-07|1077.85
#2015-01-08|1108.66
#2015-01-09|1099.28
#2015-01-12|1111.77
#2015-01-13|1125.23
#2015-01-14|1107.02
#2015-01-15|1133.31
#2015-01-16|1128.74
#2015-01-19|1133.10
#2015-01-20|1126.55
#2015-01-21|1142.01
#2015-01-22|1138.78
#2015-01-23|1153.92
#2015-01-26|1162.74
#2015-01-27|1165.94
#2015-01-28|1183.26
#2015-01-29|1196.45
#2015-01-30|1177.89
#2015-02-02|1174.12
#2015-02-03|1169.03
#2015-02-04|1170.37
#2015-02-05|1170.80
#2015-02-06|1159.16
#2015-02-09|1154.22
#2015-02-10|1156.53
#2015-02-11|1156.39
#2015-02-12|1154.20
#2015-02-13|1144.62
#2015-02-16|1147.18
#2015-02-17|1162.93
#2015-02-18|1164.48
#2015-02-19|1175.58
#2015-02-20|1170.93
#2015-02-23|1193.73
#2015-02-24|1202.30
#2015-02-25|1196.85
#2015-02-26|1207.10
#2015-02-27|1210.18
#2015-03-02|1196.73
#2015-03-03|1196.21
#2015-03-04|1195.74
#2015-03-05|1206.61
#2015-03-06|1183.77
#2015-03-09|1172.49
#2015-03-10|1145.24
#2015-03-11|1133.17
#2015-03-12|1142.35
#2015-03-13|1129.82
#2015-03-16|1151.25
#2015-03-17|1149.16
#2015-03-18|1159.65
#2015-03-19|1156.98
#2015-03-20|1169.99
#2015-03-23|1173.44
#2015-03-24|1161.10
#2015-03-25|1157.50
#2015-03-26|1131.96
#2015-03-27|1139.15
#2015-03-30|1135.67
#2015-03-31|1117.75
#2015-04-01|1121.55
#2015-04-02|1138.42
#2015-04-03|1144.84
#2015-04-06|1149.74
#2015-04-07|1162.71
#2015-04-08|1158.29
#2015-04-09|1153.02
#2015-04-10|1153.78
#2015-04-13|1148.47
#2015-04-14|1155.87
#2015-04-15|1160.08
#2015-04-16|1156.34
#2015-04-17|1150.92
#2015-04-20|1143.85
#2015-04-21|1137.95
#2015-04-22|1138.75
#2015-04-23|1141.24
#2015-04-24|1149.49
#2015-04-27|1154.73
#2015-04-28|1154.20
#2015-04-29|1140.66
#2015-04-30|1140.66
#2015-05-01|1129.85
#2015-05-04|1125.34
#2015-05-05|1118.23
#2015-05-06|1120.74
#2015-05-07|1125.67
#2015-05-08|1159.57
#2015-05-11|1165.97
#2015-05-12|1151.77
#2015-05-13|1165.05
#2015-05-14|1181.16
#2015-05-15|1187.91
#2015-05-18|1183.43
#2015-05-19|1182.91
#2015-05-20|1178.36
#2015-05-21|1183.73
#2015-05-22|1177.83
#2015-05-25|1174.90
#2015-05-26|1156.74
#2015-05-27|1160.22
#2015-05-28|1163.39
#2015-05-29|1147.18
#2015-06-01|1138.73
#2015-06-02|1133.76
#2015-06-03|1137.51
#2015-06-04|1131.19
#2015-06-05|1110.53
#2015-06-08|1147.01
#2015-06-09|1148.82
#2015-06-10|1176.55
#2015-06-11|1181.39
#2015-06-12|1175.84
#2015-06-15|1160.69
#2015-06-16|1170.12
#2015-06-17|1178.32
#2015-06-18|1199.80
#2015-06-19|1192.53
#2015-06-22|1207.09
#2015-06-23|1205.20
#2015-06-24|1205.13
#2015-06-25|1203.78
#2015-06-26|1194.69
#2015-06-29|1166.81
#2015-06-30|1156.20
#2015-07-01|1170.59
#2015-07-02|1167.38
#2015-07-03|1162.80
#2015-07-06|1157.76
#2015-07-07|1133.77
#2015-07-08|1140.23
#2015-07-09|1163.88
#2015-07-10|1189.40
#2015-07-13|1197.97
#2015-07-14|1205.93
#2015-07-15|1209.26
#2015-07-16|1214.01
#2015-07-17|1214.46
#2015-07-20|1209.47
#2015-07-21|1207.60
#2015-07-22|1203.19
#2015-07-23|1187.48
#2015-07-24|1166.31
#2015-07-27|1148.83
#2015-07-28|1153.45
#2015-07-29|1172.09
#2015-07-30|1161.66
#2015-07-31|1155.50
#2015-08-03|1169.80
#2015-08-04|1163.97
#2015-08-05|1174.14
#2015-08-06|1175.82
#2015-08-07|1166.59
#2015-08-10|1173.14
#2015-08-11|1164.62
#2015-08-12|1145.12
#2015-08-13|1156.68
#2015-08-14|1162.31
#2015-08-17|1162.64
#2015-08-18|1165.14
#2015-08-19|1146.47
#2015-08-20|1138.35
#2015-08-21|1099.81
#2015-08-24|1065.59
#2015-08-25|1094.09
#2015-08-26|1069.52
#2015-08-27|1084.88
#2015-08-28|1099.24
#2015-08-31|1101.14
#2015-09-01|1070.40
#2015-09-02|1077.56
#2015-09-03|1083.63
#2015-09-04|1060.98
#2015-09-07|1068.18
#2015-09-08|1081.00
#2015-09-09|1099.48
#2015-09-10|1093.42
#2015-09-11|1082.74
#2015-09-14|1079.99
#2015-09-15|1096.86
#2015-09-16|1189.23
#2015-09-17|1194.32
#2015-09-18|1188.96
#2015-09-21|1181.47
#2015-09-22|1137.88
#2015-09-23|1148.58
#2015-09-24|1140.14
#2015-09-25|1158.40
#2015-09-28|1158.58
#2015-09-29|1155.07
#2015-09-30|1182.11
#2015-10-01|1177.59
#2015-10-02|1192.01
#2015-10-05|1204.66
#2015-10-06|1194.83
#2015-10-07|1193.98
#2015-10-08|1202.60
#2015-10-09|1207.42
#2015-10-12|1206.04
#2015-10-13|1234.00
#2015-10-14|1240.54
#2015-10-15|1255.89
#2015-10-16|1255.91
#2015-10-19|1260.01
#2015-10-20|1257.87
#2015-10-21|1256.33
#2015-10-22|1256.77
#2015-10-23|1254.87
#2015-10-26|1261.88
#2015-10-27|1250.73
#2015-10-28|1258.85
#2015-10-29|1268.90
#2015-10-30|1277.05
#2015-11-02|1272.18
#2015-11-03|1274.28
#2015-11-04|1277.21
#2015-11-05|1267.60
#2015-11-06|1245.88
#2015-11-09|1240.19
#2015-11-10|1244.62
#2015-11-11|1269.74
#2015-11-12|1259.41
#2015-11-13|1244.24
#2015-11-16|1247.30
#2015-11-17|1263.62
#2015-11-18|1262.75
#2015-11-19|1278.57
#2015-11-20|1281.74
#2015-11-23|1267.09
#2015-11-24|1253.85
#2015-11-25|1267.85
#2015-11-26|1273.85
#2015-11-27|1267.03
#2015-11-30|1263.94
#2015-12-01|1267.91
#2015-12-02|1269.40
#2015-12-03|1258.10
#2015-12-04|1260.91
#2015-12-07|1263.39
#2015-12-08|1244.10
#2015-12-09|1255.66
#2015-12-10|1244.56
#2015-12-11|1235.94
#2015-12-14|1222.46
#2015-12-15|1230.98
#2015-12-16|1230.81
#2015-12-17|1224.50
#2015-12-18|1214.79
#2015-12-21|1207.02
#2015-12-22|1204.38
#2015-12-23|1225.87
#2015-12-24|1237.01
#2015-12-25|1237.01
#2015-12-28|1233.69
#2015-12-29|1234.82
#2015-12-30|1236.20
#2015-12-31|1219.96
#2016-01-01|1219.96
#2016-01-04|1198.95
#2016-01-05|1204.77
#2016-01-06|1196.83
#2016-01-07|1175.24
#2016-01-08|1171.90
#2016-01-11|1170.81
#2016-01-12|1168.69
#2016-01-13|1180.94
#2016-01-14|1161.34
#2016-01-15|1150.17
#2016-01-18|1147.53
#2016-01-19|1152.62
#2016-01-20|1136.46
#2016-01-21|1149.78
#2016-01-22|1180.27
#2016-01-25|1172.33
#2016-01-26|1185.67
#2016-01-27|1184.01
#2016-01-28|1184.09
#2016-01-29|1187.30
#2016-02-01|1211.96
#2016-02-02|1212.84
#2016-02-03|1213.72
#2016-02-04|1197.45
#2016-02-05|1173.29
#2016-02-08|1155.47
#2016-02-09|1162.79
#2016-02-10|1164.83
#2016-02-11|1145.70
#2016-02-12|1154.82
#2016-02-15|1172.04
#2016-02-16|1166.66
#2016-02-17|1179.45
#2016-02-18|1180.90
#2016-02-19|1174.45
#2016-02-22|1175.49
#2016-02-23|1174.10
#2016-02-24|1159.17
#2016-02-25|1173.46
#2016-02-26|1161.79
#2016-02-29|1168.50
#2016-03-01|1179.02
#2016-03-02|1182.26
#2016-03-03|1184.47
#2016-03-04|1200.11
#2016-03-07|1194.26
#2016-03-08|1195.58
#2016-03-09|1201.23
#2016-03-10|1197.27
#2016-03-11|1213.83
#2016-03-14|1214.73
#2016-03-15|1204.90
#2016-03-16|1202.12
#2016-03-17|1227.50
#2016-03-18|1227.50
#2016-03-21|1217.58
#2016-03-22|1206.43
#2016-03-23|1209.77
#2016-03-24|1190.81
#2016-03-25|1190.81
#2016-03-28|1200.28
#2016-03-29|1212.07
#2016-03-30|1241.29
#2016-03-31|1225.93
#2016-04-01|1210.86
#2016-04-04|1227.13
#2016-04-05|1206.83
#2016-04-06|1217.24
#2016-04-07|1218.27
#2016-04-08|1218.15
#2016-04-11|1226.90
#2016-04-12|1221.21
#2016-04-13|1231.09
#2016-04-14|1227.89
#2016-04-15|1231.46
#2016-04-18|1235.45
#2016-04-19|1261.23
#2016-04-20|1255.95
#2016-04-21|1228.84
#2016-04-22|1215.77
#2016-04-25|1223.95
#2016-04-26|1226.91
#2016-04-27|1223.89
#2016-04-28|1223.26
#2016-04-29|1211.97
#2016-05-02|1213.95
#2016-05-03|1212.19
#2016-05-04|1202.18
#2016-05-05|1213.75
#2016-05-06|1207.42
#2016-05-09|1222.00
#2016-05-10|1223.29
#2016-05-11|1221.00
#2016-05-12|1216.72
#2016-05-13|1210.15
#2016-05-16|1213.47
#2016-05-17|1199.34
#2016-05-18|1202.53
#2016-05-19|1179.46
#2016-05-20|1189.15
#2016-05-23|1182.91
#2016-05-24|1205.20
#2016-05-25|1216.51
#2016-05-26|1215.71
#2016-05-27|1217.63
#2016-05-30|1218.18
#2016-05-31|1206.49
#2016-06-01|1191.24
#2016-06-02|1188.12
#2016-06-03|1200.82
#2016-06-06|1204.23
#2016-06-07|1211.63
#2016-06-08|1211.03
#2016-06-09|1192.78
#2016-06-10|1158.44
#2016-06-13|1135.29
#2016-06-14|1104.69
#2016-06-15|1119.88
#2016-06-16|1111.83
#2016-06-17|1125.38
#2016-06-20|1187.02
#2016-06-21|1189.97
#2016-06-22|1193.38
#2016-06-23|1202.78
#2016-06-24|1116.13
#2016-06-27|1066.58
#2016-06-28|1105.06
#2016-06-29|1156.45
#2016-06-30|1187.54
#2016-07-01|1193.92
#2016-07-04|1188.64
#2016-07-05|1179.26
#2016-07-06|1162.26
#2016-07-07|1188.86
#2016-07-08|1186.70
#2016-07-11|1200.35
#2016-07-12|1204.42
#2016-07-13|1201.54
#2016-07-14|1197.79
#2016-07-15|1191.87
#2016-07-18|1201.67
#2016-07-19|1185.77
#2016-07-20|1197.29
#2016-07-21|1197.19
#2016-07-22|1195.67
#2016-07-25|1196.55
#2016-07-26|1207.21
#2016-07-27|1199.21
#2016-07-28|1222.47
#2016-07-29|1223.91
#2016-08-01|1216.42
#2016-08-02|1220.15
#2016-08-03|1218.72
#2016-08-04|1223.04
#2016-08-05|1221.76
#2016-08-08|1214.66
#2016-08-09|1218.30
#2016-08-10|1222.30
#2016-08-11|1236.87
#2016-08-12|1236.31
#2016-08-15|1234.41
#2016-08-16|1235.05
#2016-08-17|1241.60
#2016-08-18|1253.05
#2016-08-19|1246.68
#2016-08-22|1244.44
#2016-08-23|1250.68
#2016-08-24|1248.96
#2016-08-25|1246.84
#2016-08-26|1248.90
#2016-08-29|1236.70
#2016-08-30|1234.44
#2016-08-31|1223.97
#2016-09-01|1235.50
#2016-09-02|1268.81
#2016-09-05|1256.76
#2016-09-06|1260.11
#2016-09-07|1256.88
#2016-09-08|1248.64
#2016-09-09|1230.30
#2016-09-12|1210.49
#2016-09-13|1201.05
#2016-09-14|1200.84
#2016-09-15|1221.41
#2016-09-16|1209.59
#2016-09-19|1223.94
#2016-09-20|1221.86
#2016-09-21|1222.34
#2016-09-22|1249.13
#2016-09-23|1240.22
#2016-09-26|1233.50
#2016-09-27|1234.57
#2016-09-28|1238.36
#2016-09-29|1240.06
#2016-09-30|1236.52
#2016-10-03|1238.43
#2016-10-04|1242.12
#2016-10-05|1217.86
#2016-10-06|1207.18
#2016-10-07|1190.34
#2016-10-10|1184.37
#2016-10-11|1168.77
#2016-10-12|1149.99
#2016-10-13|1148.33
#2016-10-14|1148.06
#2016-10-17|1135.61
#2016-10-18|1151.72
#2016-10-19|1154.84
#2016-10-20|1155.00
#2016-10-21|1145.75
#2016-10-24|1142.72
#2016-10-25|1143.37
#2016-10-26|1148.49
#2016-10-27|1143.19
#2016-10-28|1141.54
#2016-10-31|1140.30
#2016-11-01|1134.26
#2016-11-02|1135.72
#2016-11-03|1127.62
#2016-11-04|1121.97
#2016-11-07|1114.78
#2016-11-08|1128.15
#2016-11-09|1112.00
#2016-11-10|1083.84
#2016-11-11|1090.91
#2016-11-14|1072.21
#2016-11-15|1075.62
#2016-11-16|1083.24
#2016-11-17|1095.32
#2016-11-18|1085.62
#2016-11-21|1089.77
#2016-11-22|1087.35
#2016-11-23|1079.22
#2016-11-24|1085.40
#2016-11-25|1093.52
#2016-11-28|1086.66
#2016-11-29|1094.84
#2016-11-30|1090.62
#2016-12-01|1081.40
#2016-12-02|1082.17
#2016-12-05|1087.17
#2016-12-06|1085.28
#2016-12-07|1096.24
#2016-12-08|1103.44
#2016-12-09|1113.61
#2016-12-12|1119.63
#2016-12-13|1140.44
#2016-12-14|1132.90
#2016-12-15|1107.35
#2016-12-16|1109.89
#2016-12-19|1116.78
#2016-12-20|1112.06
#2016-12-21|1119.62
#2016-12-22|1114.00
#2016-12-23|1115.92
#2016-12-26|1115.92
#2016-12-27|1116.01
#2016-12-28|1110.81
#2016-12-29|1117.93
#2016-12-30|1135.19
#2017-01-02|1135.19
#2017-01-03|1117.36
#2017-01-04|1128.89
#2017-01-05|1147.12
#2017-01-06|1141.53
#2017-01-09|1136.22
#2017-01-10|1136.28
#2017-01-11|1131.65
#2017-01-12|1142.40
#2017-01-13|1147.23
#2017-01-16|1134.70
#2017-01-17|1138.51
#2017-01-18|1147.26
#2017-01-19|1143.87
#2017-01-20|1138.43
#2017-01-23|1149.20
#2017-01-24|1155.94
#2017-01-25|1153.52
#2017-01-26|1177.31
#2017-01-27|1185.54
#2017-01-30|1171.54
#2017-01-31|1174.12
#2017-02-01|1173.74
#2017-02-02|1166.09
#2017-02-03|1173.70
#2017-02-06|1168.91
#2017-02-07|1175.70
#2017-02-08|1201.34
#2017-02-09|1198.98
#2017-02-10|1194.73
#2017-02-13|1198.16
#2017-02-14|1189.22
#2017-02-15|1195.05
#2017-02-16|1204.04
#2017-02-17|1209.10
#2017-02-20|1208.22
#2017-02-21|1212.71
#2017-02-22|1217.98
#2017-02-23|1227.31
#2017-02-24|1222.20
#2017-02-27|1220.47
#2017-02-28|1217.52
#2017-03-01|1210.97
#2017-03-02|1209.53
#2017-03-03|1199.79
#2017-03-06|1196.01
#2017-03-07|1189.07
#2017-03-08|1186.84
#2017-03-09|1186.91
#2017-03-10|1194.82
#2017-03-13|1202.34
#2017-03-14|1207.51
#2017-03-15|1206.75
#2017-03-16|1225.52
#2017-03-17|1237.36
#2017-03-20|1242.20
#2017-03-21|1250.02
#2017-03-22|1241.57
#2017-03-23|1247.01
#2017-03-24|1245.50
#2017-03-27|1250.49
#2017-03-28|1248.66
#2017-03-29|1242.53
#2017-03-30|1246.01
#2017-03-31|1236.44
#2017-04-03|1232.16
#2017-04-04|1230.08
#2017-04-05|1233.87
#2017-04-06|1236.80
#2017-04-07|1221.66
#2017-04-10|1229.82
#2017-04-11|1240.92
#2017-04-12|1251.99
#2017-04-13|1254.78
#2017-04-14|1254.78
#2017-04-17|1262.39
#2017-04-18|1257.22
#2017-04-19|1245.17
#2017-04-20|1249.43
#2017-04-21|1246.94
#2017-04-24|1273.99
#2017-04-25|1272.55
#2017-04-26|1277.27
#2017-04-27|1280.06
#2017-04-28|1278.06
#2017-05-01|1277.17
#2017-05-02|1281.35
#2017-05-03|1278.36
#2017-05-04|1289.42
#2017-05-05|1293.94
#2017-05-08|1298.19
#2017-05-09|1303.30
#2017-05-10|1303.04
#2017-05-11|1301.72
#2017-05-12|1305.21
#2017-05-15|1297.50
#2017-05-16|1319.19
#2017-05-17|1325.84
#2017-05-18|1309.16
#2017-05-19|1315.38
#2017-05-22|1322.93
#2017-05-23|1331.69
#2017-05-24|1332.37
#2017-05-25|1327.90
#2017-05-26|1314.22
#2017-05-29|1319.51
#2017-05-30|1317.25
#2017-05-31|1325.00
#2017-06-01|1333.94
#2017-06-02|1341.74
#2017-06-05|1342.54
#2017-06-06|1340.59
#2017-06-07|1335.01
#2017-06-08|1314.58
#2017-06-09|1308.63
#2017-06-12|1299.57
#2017-06-13|1306.73
#2017-06-14|1319.36
#2017-06-15|1310.41
#2017-06-16|1324.85
#2017-06-19|1333.66
#2017-06-20|1325.74
#2017-06-21|1322.64
#2017-06-22|1306.17
#2017-06-23|1298.69
#2017-06-26|1308.02
#2017-06-27|1313.13
#2017-06-28|1320.04
#2017-06-29|1310.11
#2017-06-30|1302.95
#2017-07-03|1297.17
#2017-07-04|1291.07
#2017-07-05|1295.24
#2017-07-06|1291.51
#2017-07-07|1288.60
#2017-07-10|1296.43
#2017-07-11|1276.42
#2017-07-12|1300.94
#2017-07-13|1302.04
#2017-07-14|1312.77
#2017-07-17|1314.50
#2017-07-18|1310.71
#2017-07-19|1317.37
#2017-07-20|1321.09
#2017-07-21|1310.86
#2017-07-24|1295.12
#2017-07-25|1297.71
#2017-07-26|1311.40
#2017-07-27|1373.15
#2017-07-28|1387.80
#2017-07-31|1397.62
#2017-08-01|1399.23
#2017-08-02|1399.92
#2017-08-03|1405.13
#2017-08-04|1417.95
#2017-08-07|1425.17
#2017-08-08|1425.29
#2017-08-09|1429.16
#2017-08-10|1427.36
#2017-08-11|1424.82
#2017-08-14|1436.15
#2017-08-15|1436.41
#2017-08-16|1463.95
#2017-08-17|1463.03
#2017-08-18|1439.64
#2017-08-21|1450.73
#2017-08-22|1455.11
#2017-08-23|1449.59
#2017-08-24|1442.76
#2017-08-25|1452.29
#2017-08-28|1457.99
#2017-08-29|1452.68
#2017-08-30|1457.76
#2017-08-31|1472.82
#2017-09-01|1482.85
#2017-09-04|1476.07
#2017-09-05|1480.95
#2017-09-06|1480.09
#2017-09-07|1491.46
#2017-09-08|1505.10
#2017-09-11|1494.51
#2017-09-12|1503.34
#2017-09-13|1489.88
#2017-09-14|1477.09
#2017-09-15|1493.42
#2017-09-18|1497.69
#2017-09-19|1490.25
#2017-09-20|1465.41
#2017-09-21|1457.74
#2017-09-22|1465.56
#2017-09-25|1460.18
#2017-09-26|1445.96
#2017-09-27|1438.25
#2017-09-28|1456.23
#2017-09-29|1461.69
#2017-10-02|1452.16
#2017-10-03|1456.59
#2017-10-04|1473.65
#2017-10-05|1468.09
#2017-10-06|1462.49
#2017-10-09|1475.41
#2017-10-10|1489.83
#2017-10-11|1489.79
#2017-10-12|1494.00
#2017-10-13|1502.65
#2017-10-16|1494.38
#2017-10-17|1479.33
#2017-10-18|1496.76
#2017-10-19|1499.44
#2017-10-20|1492.62
#2017-10-23|1500.51
#2017-10-24|1486.59
#2017-10-25|1488.33
#2017-10-26|1491.87
#2017-10-27|1504.68
#2017-10-30|1503.89
#2017-10-31|1506.04
#2017-11-01|1490.14
#2017-11-02|1483.78
#2017-11-03|1498.94
#2017-11-06|1507.82
#2017-11-07|1486.16
#2017-11-08|1479.26
#2017-11-09|1481.93
#2017-11-10|1486.42
#2017-11-13|1479.18
#2017-11-14|1478.70
#2017-11-15|1471.05
#2017-11-16|1485.42
#2017-11-17|1483.65
#2017-11-20|1496.31
#2017-11-21|1497.94
#2017-11-22|1495.01
#2017-11-23|1510.09
#2017-11-24|1516.80
#2017-11-27|1507.28
#2017-11-28|1517.42
#2017-11-29|1513.50
#2017-11-30|1514.06
#2017-12-01|1502.27
#2017-12-04|1515.38
#2017-12-05|1520.47
#2017-12-06|1526.96
#2017-12-07|1523.70
#2017-12-08|1521.53
#2017-12-11|1521.32
#2017-12-12|1522.51
#2017-12-13|1525.36
#2017-12-14|1525.89
#2017-12-15|1523.68
#2017-12-18|1545.10
#2017-12-19|1536.06
#2017-12-20|1536.70
#2017-12-21|1542.08
#2017-12-22|1547.05
#2017-12-25|1547.05
#2017-12-26|1546.99
#2017-12-27|1553.14
#2017-12-28|1561.73
#2017-12-29|1585.60
#2018-01-01|1585.60
#2018-01-02|1565.21
#2018-01-03|1563.17
#2018-01-04|1562.61
#2018-01-05|1566.58
#2018-01-08|1563.29
#2018-01-09|1553.18
#2018-01-10|1548.56
#2018-01-11|1553.16
#2018-01-12|1562.76
#2018-01-15|1567.44
#2018-01-16|1558.46
#2018-01-17|1570.59
#2018-01-18|1573.40
#2018-01-19|1570.38
#2018-01-22|1569.40
#2018-01-23|1580.35
#2018-01-24|1574.23
#2018-01-25|1580.99
#2018-01-26|1578.48
#2018-01-29|1549.35
#2018-01-30|1551.69
#2018-01-31|1558.59
#2018-02-01|1556.73
#2018-02-02|1538.95
#2018-02-05|1503.43
#2018-02-06|1452.38
#2018-02-07|1485.04
#2018-02-08|1475.84
#2018-02-09|1449.90
#2018-02-12|1462.43
#2018-02-13|1468.81
#2018-02-14|1486.73
#2018-02-15|1499.33
#2018-02-16|1516.96
#2018-02-19|1504.66
#2018-02-20|1506.18
#2018-02-21|1504.85
#2018-02-22|1497.18
#2018-02-23|1505.37
#2018-02-26|1511.39
#2018-02-27|1496.75
#2018-02-28|1471.98
#2018-03-01|1448.56
#2018-03-02|1432.26
#2018-03-05|1451.12
#2018-03-06|1450.61
#2018-03-07|1448.90
#2018-03-08|1474.09
#2018-03-09|1480.07
#2018-03-12|1492.19
#2018-03-13|1470.29
#2018-03-14|1467.90
#2018-03-15|1471.70
#2018-03-16|1467.36
#2018-03-19|1464.61
#2018-03-20|1463.79
#2018-03-21|1446.39
#2018-03-22|1449.03
#2018-03-23|1446.55
#2018-03-26|1446.92
#2018-03-27|1445.73
#2018-03-28|1470.20
#2018-03-29|1468.76
#2018-03-30|1468.76
#2018-04-02|1471.37
#2018-04-03|1458.21
#2018-04-04|1481.88
#2018-04-05|1504.12
#2018-04-06|1514.59
#2018-04-09|1531.96
#2018-04-10|1548.52
#2018-04-11|1533.87
#2018-04-12|1533.01
#2018-04-13|1535.28
#2018-04-16|1526.22
#2018-04-17|1525.97
#2018-04-18|1522.44
#2018-04-19|1524.41
#2018-04-20|1502.04
#2018-04-23|1487.64
#2018-04-24|1492.64
#2018-04-25|1492.53
#2018-04-26|1513.15
#2018-04-27|1524.92
#2018-04-30|1532.94
#2018-05-01|1522.77
#2018-05-02|1524.16
#2018-05-03|1516.61
#2018-05-04|1539.15
#2018-05-07|1545.02
#2018-05-08|1542.11
#2018-05-09|1549.92
#2018-05-10|1547.34
#2018-05-11|1558.35
#2018-05-14|1557.14
#2018-05-15|1550.47
#2018-05-16|1562.84
#2018-05-17|1565.34
#2018-05-18|1557.80
#2018-05-21|1559.53
#2018-05-22|1565.42
#2018-05-23|1553.30
#2018-05-24|1577.16
#2018-05-25|1582.62
#2018-05-28|1580.95
#2018-05-29|1565.28
#2018-05-30|1562.79
#2018-05-31|1573.35
#2018-06-01|1555.36
#2018-06-04|1582.52
#2018-06-05|1578.42
#2018-06-06|1577.70
#2018-06-07|1561.41
#2018-06-08|1573.82
#2018-06-11|1588.80
#2018-06-12|1577.44
#2018-06-13|1589.58
#2018-06-14|1585.73
#2018-06-15|1585.13
#2018-06-18|1562.03
#2018-06-19|1549.64
#2018-06-20|1553.31
#2018-06-21|1556.54
#2018-06-22|1567.93
#2018-06-25|1538.65
#2018-06-26|1539.12
#2018-06-27|1537.83
#2018-06-28|1537.30
#2018-06-29|1547.24
#2018-07-02|1530.04
#2018-07-03|1546.29
#2018-07-04|1547.02
#2018-07-05|1550.79
#2018-07-06|1555.61
#2018-07-09|1555.05
#2018-07-10|1568.83
#2018-07-11|1562.71
#2018-07-12|1571.66
#2018-07-13|1573.63
#2018-07-16|1560.53
#2018-07-17|1570.93
#2018-07-18|1566.19
#2018-07-19|1570.02
#2018-07-20|1593.94
#2018-07-23|1581.45
#2018-07-24|1579.19
#2018-07-25|1584.91
#2018-07-26|1575.40
#2018-07-27|1579.33
#2018-07-30|1561.66
#2018-07-31|1560.72
#2018-08-01|1561.22
#2018-08-02|1548.93
#2018-08-03|1557.60
#2018-08-06|1551.99
#2018-08-07|1549.26
#2018-08-08|1548.78
#2018-08-09|1548.71
#2018-08-10|1528.88
#2018-08-13|1527.87
#2018-08-14|1526.35
#2018-08-15|1494.83
#2018-08-16|1512.41
#2018-08-17|1517.70
#2018-08-20|1524.47
#2018-08-21|1524.36
#2018-08-22|1522.30
#2018-08-23|1516.69
#2018-08-24|1515.70
#2018-08-27|1519.42
#2018-08-28|1512.35
#2018-08-29|1523.23
#2018-08-30|1519.76
#2018-08-31|1507.91
#2018-09-03|1504.54
#2018-09-04|1497.28
#2018-09-05|1495.49
#2018-09-06|1495.12
#2018-09-07|1492.26
#2018-09-10|1503.72
#2018-09-11|1497.39
#2018-09-12|1501.26
#2018-09-13|1501.05
#2018-09-14|1503.44
#2018-09-17|1502.83
#2018-09-18|1497.16
#2018-09-19|1485.46
#2018-09-20|1517.61
#2018-09-21|1521.12
#2018-09-24|1516.71
#2018-09-25|1521.04
#2018-09-26|1532.36
#2018-09-27|1536.27
#2018-09-28|1524.63
#2018-10-01|1539.48
#2018-10-02|1530.47
#2018-10-03|1541.08
#2018-10-04|1509.15
#2018-10-05|1500.26
#2018-10-08|1496.00
#2018-10-09|1492.93
#2018-10-10|1463.75
#2018-10-11|1434.02
#2018-10-12|1440.84
#2018-10-15|1434.64
#2018-10-16|1461.48
#2018-10-17|1449.55
#2018-10-18|1468.07
#2018-10-19|1492.61
#2018-10-22|1478.18
#2018-10-23|1465.10
#2018-10-24|1470.36
#2018-10-25|1457.76
#2018-10-26|1462.23
#2018-10-29|1456.98
#2018-10-30|1451.88
#2018-10-31|1466.29
#2018-11-01|1480.81
#2018-11-02|1465.73
#2018-11-05|1481.83
#2018-11-06|1490.48
#2018-11-07|1514.91
#2018-11-08|1523.70
#2018-11-09|1531.71
#2018-11-12|1503.13
#2018-11-13|1510.99
#2018-11-14|1510.95
#2018-11-15|1508.30
#2018-11-16|1517.45
#2018-11-19|1513.34
#2018-11-20|1513.63
#2018-11-21|1519.04
#2018-11-22|1522.24
#2018-11-23|1506.10
#2018-11-26|1515.90
#2018-11-27|1515.45
#2018-11-28|1507.77
#2018-11-29|1515.77
#2018-11-30|1510.64
#2018-12-03|1510.33
#2018-12-04|1516.56
#2018-12-05|1501.18
#2018-12-06|1480.45
#2018-12-07|1480.89
#2018-12-10|1454.03
#2018-12-11|1463.91
#2018-12-12|1496.03
#2018-12-13|1490.64
#2018-12-14|1474.99
#2018-12-17|1464.94
#2018-12-18|1455.38
#2018-12-19|1469.49
#2018-12-20|1471.38
#2018-12-21|1480.90
#2018-12-24|1471.19
#2018-12-25|1471.19
#2018-12-26|1465.99
#2018-12-27|1443.23
#2018-12-28|1464.91
#2018-12-31|1471.05
#2019-01-01|1471.05
#2019-01-02|1446.46
#2019-01-03|1439.56
#2019-01-04|1460.06
#2019-01-07|1456.23
#2019-01-08|1463.17
#2019-01-09|1467.43
#2019-01-10|1475.26
#2019-01-11|1487.52
#2019-01-14|1487.10
#2019-01-15|1488.82
#2019-01-16|1479.17
#2019-01-17|1499.59
#2019-01-18|1512.26
#2019-01-21|1517.74
#2019-01-22|1520.72
#2019-01-23|1524.89
#2019-01-24|1526.03
#2019-01-25|1524.32
#2019-01-28|1514.25
#2019-01-29|1525.49
#2019-01-30|1539.02
#2019-01-31|1601.34
#2019-02-01|1598.75
#2019-02-04|1609.33
#2019-02-05|1608.56
#2019-02-06|1592.64
#2019-02-07|1605.04
#2019-02-08|1604.96
#2019-02-11|1607.89
#2019-02-12|1601.33
#2019-02-13|1620.26
#2019-02-14|1603.21
#2019-02-15|1624.79
#2019-02-18|1630.63
#2019-02-19|1639.15
#2019-02-20|1642.00
#2019-02-21|1647.32
#2019-02-22|1645.94
#2019-02-25|1635.00
#2019-02-26|1645.94
#2019-02-27|1635.22
#2019-02-28|1631.83
#2019-03-01|1638.55
#2019-03-04|1640.27
#2019-03-05|1643.99
#2019-03-06|1650.70
#2019-03-07|1667.77
#2019-03-08|1647.96
#2019-03-11|1667.86
#2019-03-12|1666.42
#2019-03-13|1684.58
#2019-03-14|1693.78
#2019-03-15|1707.08
#2019-03-18|1705.05
#2019-03-19|1705.00
#2019-03-20|1696.38
#2019-03-21|1714.06
#2019-03-22|1701.29
#2019-03-25|1696.86
#2019-03-26|1723.33
#2019-03-27|1711.54
#2019-03-28|1714.48
#2019-03-29|1714.55
#2019-04-01|1714.02
#2019-04-02|1716.18
#2019-04-03|1716.23
#2019-04-04|1710.03
#2019-04-05|1705.45
#2019-04-08|1713.64
#2019-04-09|1712.46
#2019-04-10|1720.13
#2019-04-11|1719.20
#2019-04-12|1721.13
#2019-04-15|1728.79
#2019-04-16|1719.61
#2019-04-17|1716.02
#2019-04-18|1717.74
#2019-04-19|1717.74
#2019-04-22|1713.51
#2019-04-23|1732.05
#2019-04-24|1737.77
#2019-04-25|1727.02
#2019-04-26|1751.45
#2019-04-29|1743.29
#2019-04-30|1773.88
#2019-05-01|1777.93
#2019-05-02|1758.24
#2019-05-03|1774.03
#2019-05-06|1770.37
#2019-05-07|1763.28
#2019-05-08|1767.01
#2019-05-09|1766.73
#2019-05-10|1772.48
#2019-05-13|1766.43
#2019-05-14|1772.72
#2019-05-15|1785.33
#2019-05-16|1792.52
#2019-05-17|1784.94
#2019-05-20|1772.92
#2019-05-21|1776.60
#2019-05-22|1758.28
#2019-05-23|1750.57
#2019-05-24|1767.62
#2019-05-27|1765.88
#2019-05-28|1768.60
#2019-05-29|1738.83
#2019-05-30|1752.63
#2019-05-31|1737.74
#2019-06-03|1757.24
#2019-06-04|1737.35
#2019-06-05|1767.61
#2019-06-06|1776.58
#2019-06-07|1799.25
#2019-06-10|1789.04
#2019-06-11|1789.70
#2019-06-12|1802.27
#2019-06-13|1788.71
#2019-06-14|1774.52
#2019-06-17|1758.05
#2019-06-18|1754.12
#2019-06-19|1759.25
#2019-06-20|1776.36
#2019-06-21|1770.55
#2019-06-24|1794.93
#2019-06-25|1792.02
#2019-06-26|1771.41
#2019-06-27|1764.21
#2019-06-28|1778.41
#2019-07-01|1762.40
#2019-07-02|1782.62
#2019-07-03|1801.57
#2019-07-04|1792.85
#2019-07-05|1763.15
#2019-07-08|1770.58
#2019-07-09|1760.12
#2019-07-10|1758.12
#2019-07-11|1761.68
#2019-07-12|1746.11
#2019-07-15|1742.87
#2019-07-16|1730.91
#2019-07-17|1741.17
#2019-07-18|1735.86
#2019-07-19|1733.95
#2019-07-22|1731.52
#2019-07-23|1731.70
#2019-07-24|1724.66
#2019-07-25|1684.02
#2019-07-26|1704.83
#2019-07-29|1723.22
#2019-07-30|1724.16
#2019-07-31|1731.59
#2019-08-01|1756.03
#2019-08-02|1712.50
#2019-08-05|1684.39
#2019-08-06|1676.02
#2019-08-07|1683.42
#2019-08-08|1691.82
#2019-08-09|1689.44
#2019-08-12|1702.81
#2019-08-13|1689.74
#2019-08-14|1685.10
#2019-08-15|1693.23
#2019-08-16|1714.46
#2019-08-19|1713.02
#2019-08-20|1707.43
#2019-08-21|1728.41
#2019-08-22|1717.63
#2019-08-23|1719.48
#2019-08-26|1712.19
#2019-08-27|1731.13
#2019-08-28|1727.62
#2019-08-29|1739.19
#2019-08-30|1743.15
#2019-09-02|1763.02
#2019-09-03|1787.08
#2019-09-04|1800.40
#2019-09-05|1771.67
#2019-09-06|1757.49
#2019-09-09|1721.80
#2019-09-10|1699.91
#2019-09-11|1717.60
#2019-09-12|1726.49
#2019-09-13|1705.76
#2019-09-16|1683.41
#2019-09-17|1710.98
#2019-09-18|1708.72
#2019-09-19|1707.28
#2019-09-20|1692.55
#2019-09-23|1688.84
#2019-09-24|1700.65
#2019-09-25|1673.36
#2019-09-26|1687.90
#2019-09-27|1694.07
#2019-09-30|1708.95
#2019-10-01|1690.03
#2019-10-02|1646.04
#2019-10-03|1684.54
#2019-10-04|1675.06
#2019-10-07|1686.86
#2019-10-08|1667.89
#2019-10-09|1677.77
#2019-10-10|1672.52
#2019-10-11|1693.87
#2019-10-14|1687.78
#2019-10-15|1693.13
#2019-10-16|1692.78
#2019-10-17|1690.79
#2019-10-18|1684.92
#2019-10-21|1687.01
#2019-10-22|1680.12
#2019-10-23|1679.60
#2019-10-24|1682.48
#2019-10-25|1667.61
#2019-10-28|1660.18
#2019-10-29|1669.11
#2019-10-30|1693.55
#2019-10-31|1695.42
#2019-11-01|1694.92
#2019-11-04|1680.39
#2019-11-05|1668.66
#2019-11-06|1681.94
#2019-11-07|1676.59
#2019-11-08|1664.55
#2019-11-11|1682.84
#2019-11-12|1659.65
#2019-11-13|1687.44
#2019-11-14|1692.37
#2019-11-15|1688.63
#2019-11-18|1701.95
#2019-11-19|1697.58
#2019-11-20|1696.70
#2019-11-21|1694.25
#2019-11-22|1698.90
#2019-11-25|1727.79
#2019-11-26|1741.07
#2019-11-27|1747.49
#2019-11-28|1749.25
#2019-11-29|1739.36
#2019-12-02|1714.87
#2019-12-03|1717.04
#2019-12-04|1721.66
#2019-12-05|1717.80
#2019-12-06|1733.39
#2019-12-09|1729.32
#2019-12-10|1725.18
#2019-12-11|1727.37
#2019-12-12|1709.22
#2019-12-13|1751.31
#2019-12-16|1780.64
#2019-12-17|1764.01
#2019-12-18|1756.99
#2019-12-19|1754.89
#2019-12-20|1770.45
#2019-12-23|1774.13
#2019-12-24|1775.21
#2019-12-25|1775.21
#2019-12-26|1780.21
#2019-12-27|1800.44
#2019-12-30|1790.86
#2019-12-31|1804.76
#2020-01-01|1804.76
#2020-01-02|1790.72
#2020-01-03|1778.39
#2020-01-06|1789.26
#2020-01-07|1783.42
#2020-01-08|1788.35
#2020-01-09|1796.87
#2020-01-10|1796.23
#2020-01-13|1779.85
#2020-01-14|1784.88
#2020-01-15|1807.73
#2020-01-16|1809.57
#2020-01-17|1820.75
#2020-01-20|1800.50
#2020-01-21|1802.86
#2020-01-22|1803.49
#2020-01-23|1795.44
#2020-01-24|1802.18
#2020-01-27|1773.73
#2020-01-28|1750.87
#2020-01-29|1738.07
#2020-01-30|1716.20
#2020-01-31|1720.36
#2020-02-03|1733.42
#2020-02-04|1754.81
#2020-02-05|1755.37
#2020-02-06|1772.23
#2020-02-07|1755.21
#2020-02-10|1741.79
#2020-02-11|1737.03
#2020-02-12|1734.28
#2020-02-13|1734.71
#2020-02-14|1734.97
#2020-02-17|1737.51
#2020-02-18|1744.74
#2020-02-19|1751.04
#2020-02-20|1730.79
#2020-02-21|1728.17
#2020-02-24|1677.07
#2020-02-25|1653.94
#2020-02-26|1629.08
#2020-02-27|1575.53
#2020-02-28|1526.19
#2020-03-02|1543.23
#2020-03-03|1563.04
#2020-03-04|1571.33
#2020-03-05|1568.04
#2020-03-06|1539.67
#2020-03-09|1471.85
#2020-03-10|1443.54
#2020-03-11|1404.42
#2020-03-12|1266.46
#2020-03-13|1283.03
#2020-03-16|1209.35
#2020-03-17|1177.66
#2020-03-18|1089.97
#2020-03-19|1152.59
#2020-03-20|1186.88
#2020-03-23|1071.84
#2020-03-24|1180.53
#2020-03-25|1242.37
#2020-03-26|1357.00
#2020-03-27|1297.24
#2020-03-30|1324.86
#2020-03-31|1345.45
#2020-04-01|1285.66
#2020-04-02|1277.74
#2020-04-03|1261.83
#2020-04-06|1319.64
#2020-04-07|1346.63
#2020-04-08|1337.16
#2020-04-09|1395.49
#2020-04-10|1395.49
#2020-04-13|1399.41
#2020-04-14|1407.89
#2020-04-15|1380.21
#2020-04-16|1389.33
#2020-04-17|1432.46
#2020-04-20|1424.74
#2020-04-21|1343.78
#2020-04-22|1390.57
#2020-04-23|1406.44
#2020-04-24|1394.65
#2020-04-27|1432.53
#2020-04-28|1455.01
#2020-04-29|1462.55
#2020-04-30|1469.16
#2020-05-01|1459.01
#2020-05-04|1422.29
#2020-05-05|1417.33
#2020-05-06|1422.21
#2020-05-07|1423.26
#2020-05-08|1442.66
#2020-05-11|1447.78
#2020-05-12|1469.71
#2020-05-13|1429.16
#2020-05-14|1363.12
#2020-05-15|1374.22
#2020-05-18|1430.29
#2020-05-19|1431.97
#2020-05-20|1433.28
#2020-05-21|1422.28
#2020-05-22|1424.78
#2020-05-25|1425.54
#2020-05-26|1470.15
#2020-05-27|1488.48
#2020-05-28|1519.45
#2020-05-29|1454.12
#2020-06-01|1502.61
#2020-06-02|1498.43
#2020-06-03|1538.20
#2020-06-04|1532.23
#2020-06-05|1562.92
#2020-06-08|1555.93
#2020-06-09|1534.90
#2020-06-10|1545.12
#2020-06-11|1482.01
#2020-06-12|1475.31
#2020-06-15|1458.78
#2020-06-16|1511.57
#2020-06-17|1513.54
#2020-06-18|1482.78
#2020-06-19|1518.40
#2020-06-22|1483.21
#2020-06-23|1498.30
#2020-06-24|1440.91
#2020-06-25|1426.94
#2020-06-26|1425.79
#2020-06-29|1421.40
#2020-06-30|1421.48
#2020-07-01|1442.60
#2020-07-02|1468.19
#2020-07-03|1448.62
#2020-07-06|1480.60
#2020-07-07|1473.48
#2020-07-08|1482.28
#2020-07-09|1463.48
#2020-07-10|1494.53
#2020-07-13|1502.29
#2020-07-14|1485.36
#2020-07-15|1532.70
#2020-07-16|1510.66
#2020-07-17|1501.49
#2020-07-20|1505.20
#2020-07-21|1526.59
#2020-07-22|1503.62
#2020-07-23|1534.71
#2020-07-24|1513.82
#2020-07-27|1518.86
#2020-07-28|1551.63
#2020-07-29|1573.12
#2020-07-30|1565.71
#2020-07-31|1550.38
#2020-08-03|1576.52
#2020-08-04|1515.74
#2020-08-05|1501.24
#2020-08-06|1480.71
#2020-08-07|1467.90
#2020-08-10|1473.43
#2020-08-11|1485.20
#2020-08-12|1519.20
#2020-08-13|1534.93
#2020-08-14|1512.56
#2020-08-17|1533.83
#2020-08-18|1536.43
#2020-08-19|1537.04
#2020-08-20|1510.86
#2020-08-21|1495.65
#2020-08-24|1516.00
#2020-08-25|1512.20
#2020-08-26|1498.69
#2020-08-27|1496.32
#2020-08-28|1495.78
#2020-08-31|1502.34
#2020-09-01|1474.31
#2020-09-02|1500.65
#2020-09-03|1492.60
#2020-09-04|1473.10
#2020-09-07|1493.74
#2020-09-08|1494.18
#2020-09-09|1508.30
#2020-09-10|1486.60
#2020-09-11|1474.76
#2020-09-14|1487.73
#2020-09-15|1501.59
#2020-09-16|1513.99
#2020-09-17|1496.13
#2020-09-18|1475.02
#2020-09-21|1416.83
#2020-09-22|1440.29
#2020-09-23|1466.42
#2020-09-24|1460.37
#2020-09-25|1464.32
#2020-09-28|1520.42
#2020-09-29|1495.23
#2020-09-30|1505.99
#2020-10-01|1507.52
#2020-10-02|1522.22
#2020-10-05|1537.69
#2020-10-06|1530.94
#2020-10-07|1516.27
#2020-10-08|1516.42
#2020-10-09|1520.18
#2020-10-12|1526.90
#2020-10-13|1513.01
#2020-10-14|1503.17
#2020-10-15|1457.06
#2020-10-16|1475.00
#2020-10-19|1465.43
#2020-10-20|1469.47
#2020-10-21|1454.86
#2020-10-22|1455.45
#2020-10-23|1467.48
#2020-10-26|1458.84
#2020-10-27|1443.23
#2020-10-28|1398.65
#2020-10-29|1380.69
#2020-10-30|1379.94
#2020-11-02|1384.32
#2020-11-03|1421.99
#2020-11-04|1457.72
#2020-11-05|1453.22
#2020-11-06|1446.67
#2020-11-09|1551.64
#2020-11-10|1621.08
#2020-11-11|1632.79
#2020-11-12|1626.36
#2020-11-13|1613.87
#2020-11-16|1666.73
#2020-11-17|1678.53
#2020-11-18|1687.81
#2020-11-19|1647.87
#2020-11-20|1649.78
#2020-11-23|1626.47
#2020-11-24|1632.09
#2020-11-25|1636.51
#2020-11-26|1625.15
#2020-11-27|1626.62
#2020-11-30|1601.93
#2020-12-01|1626.49
#2020-12-02|1635.64
#2020-12-03|1663.16
#2020-12-04|1673.55
#2020-12-07|1693.74
#2020-12-08|1703.12
#2020-12-09|1713.33
#2020-12-10|1712.96
#2020-12-11|1702.44
#2020-12-14|1706.30
#2020-12-15|1693.56
#2020-12-16|1717.75
#2020-12-17|1724.29
#2020-12-18|1710.05
#2020-12-21|1657.74
#2020-12-22|1673.21
#2020-12-23|1693.23
#2020-12-24|1699.36
#2020-12-25|1699.36
#2020-12-28|1687.87
#2020-12-29|1745.85
#2020-12-30|1739.06
#2020-12-31|1700.70
#2021-01-01|1700.70
#2021-01-04|1715.11
#2021-01-05|1726.12
#2021-01-06|1731.86
#2021-01-07|1738.55
#2021-01-08|1756.72
#2021-01-11|1715.42
#2021-01-12|1709.55
#2021-01-13|1719.94
#2021-01-14|1735.61
#2021-01-15|1712.89
#2021-01-18|1705.60
#2021-01-19|1711.96
#2021-01-20|1722.15
#2021-01-21|1729.88
#2021-01-22|1717.22
#2021-01-25|1710.50
#2021-01-26|1721.20
#2021-01-27|1707.63
#2021-01-28|1718.33
#2021-01-29|1692.50
#2021-02-01|1683.34
#2021-02-02|1716.19
#2021-02-03|1705.09
#2021-02-04|1702.28
#2021-02-05|1716.50
#2021-02-08|1718.12
#2021-02-09|1745.06
#2021-02-10|1740.41
#2021-02-11|1746.75
#2021-02-12|1750.62
#2021-02-15|1798.02
#2021-02-16|1782.03
#2021-02-17|1747.44
#2021-02-18|1741.85
#2021-02-19|1733.40
#2021-02-22|1728.86
#2021-02-23|1746.98
#2021-02-24|1739.34
#2021-02-25|1731.50
#2021-02-26|1664.17
#2021-03-01|1694.59
#2021-03-02|1690.69
#2021-03-03|1702.63
#2021-03-04|1728.82
#2021-03-05|1716.01
#2021-03-08|1712.16
#2021-03-09|1728.51
#2021-03-10|1744.78
#2021-03-11|1751.14
#2021-03-12|1751.33
#2021-03-15|1761.77
#2021-03-16|1782.86
#2021-03-17|1792.46
#2021-03-18|1792.02
#2021-03-19|1782.32
#2021-03-22|1792.28
#2021-03-23|1796.68
#2021-03-24|1783.58
#2021-03-25|1767.35
#2021-03-26|1786.14
#2021-03-29|1808.35
#2021-03-30|1786.27
#2021-03-31|1785.13
#2021-04-01|1781.61
#2021-04-02|1781.61
#2021-04-05|1790.96
#2021-04-06|1820.31
#2021-04-07|1821.32
#2021-04-08|1863.01
#2021-04-09|1844.75
#2021-04-12|1842.65
#2021-04-13|1839.50
#2021-04-14|1843.73
#2021-04-15|1872.95
#2021-04-16|1895.33
#2021-04-19|1921.04
#2021-04-20|1843.30
#2021-04-21|1861.10
#2021-04-22|1874.97
#2021-04-23|1865.60
#2021-04-26|1849.15
#2021-04-27|1851.40
#2021-04-28|1852.38
#2021-04-29|1854.00
#2021-04-30|1851.28
#2021-05-03|1862.25
#2021-05-04|1865.75
#2021-05-05|1867.62
#2021-05-06|1896.42
#2021-05-07|1924.56
#2021-05-10|1942.39
#2021-05-11|1898.44
#2021-05-12|1934.13
#2021-05-13|1925.56
#2021-05-14|1950.73
#2021-05-17|1953.05
#2021-05-18|1966.71
#2021-05-19|1952.39
#2021-05-20|1978.11
#2021-05-21|1975.73
#2021-05-24|1976.36
#2021-05-25|1965.79
#2021-05-26|1972.12
#2021-05-27|1962.38
#2021-05-28|1952.83
#2021-05-31|1957.85
#2021-06-01|1955.02
#2021-06-02|1965.67
#2021-06-03|1955.68
#2021-06-04|1957.08
#2021-06-07|1973.36
#2021-06-08|1974.35
#2021-06-09|1989.55
#2021-06-10|1991.53
#2021-06-11|1979.95
#2021-06-14|1972.56
#2021-06-15|1993.09
#2021-06-16|1990.75
#2021-06-17|1975.66
#2021-06-18|1926.94
#2021-06-21|1953.97
#2021-06-22|1960.28
#2021-06-23|1955.60
#2021-06-24|1941.87
#2021-06-25|1949.54
#2021-06-28|1950.70
#2021-06-29|1945.05
#2021-06-30|1926.73
#2021-07-01|1945.94
#2021-07-02|1941.01
#2021-07-05|1952.44
#2021-07-06|1935.62
#2021-07-07|1941.55
#2021-07-08|1916.47
#2021-07-09|1933.65
#2021-07-12|1942.95
#2021-07-13|1950.09
#2021-07-14|1951.69
#2021-07-15|1941.08
#2021-07-16|1952.08
#2021-07-19|1882.83
#2021-07-20|1871.40
#2021-07-21|1897.61
#2021-07-22|1911.08
#2021-07-23|1928.98
#2021-07-26|1927.86
#2021-07-27|1941.02
#2021-07-28|1937.73
#2021-07-29|1959.15
#2021-07-30|1944.90
#2021-08-02|1959.49
#2021-08-03|1959.20
#2021-08-04|1959.95
#2021-08-05|1958.53
#2021-08-06|1939.79
#2021-08-09|1939.71
#2021-08-10|1941.00
#2021-08-11|1953.85
#2021-08-12|1953.22
#2021-08-13|1965.70
#2021-08-16|1960.67
#2021-08-17|1949.28
#2021-08-18|1949.06
#2021-08-19|1905.98
#2021-08-20|1903.33
#2021-08-23|1917.57
#2021-08-24|1911.44
#2021-08-25|1911.36
#2021-08-26|1908.78
#2021-08-27|1914.64
#2021-08-30|1916.59
#2021-08-31|1927.05
#2021-09-01|1941.90
#2021-09-02|1951.48
#2021-09-03|1949.87
#2021-09-06|1959.09
#2021-09-07|1933.60
#2021-09-08|1924.85
#2021-09-09|1913.31
#2021-09-10|1919.90
#2021-09-13|1922.10
#2021-09-14|1913.24
#2021-09-15|1901.25
#2021-09-16|1896.48
#2021-09-17|1886.05
#2021-09-20|1862.16
#2021-09-21|1880.91
#2021-09-22|1898.21
#2021-09-23|1905.73
#2021-09-24|1884.91
#2021-09-27|1898.40
#2021-09-28|1884.26
#2021-09-29|1888.47
#2021-09-30|1886.31
#2021-10-01|1857.78
#2021-10-04|1870.71
#2021-10-05|1874.25
#2021-10-06|1845.00
#2021-10-07|1867.19
#2021-10-08|1871.17
#2021-10-11|1871.26
#2021-10-12|1873.53
#2021-10-13|1897.22
#2021-10-14|1921.73
#2021-10-15|1930.61
#2021-10-18|1915.86
#2021-10-19|1925.52
#2021-10-20|1944.15
#2021-10-21|1929.39
#2021-10-22|1930.74
#2021-10-25|1920.08
#2021-10-26|1932.31
#2021-10-27|1917.59
#2021-10-28|1929.26
#2021-10-29|1905.40
#2021-11-01|1913.05
#2021-11-02|1916.36
#2021-11-03|1917.18
#2021-11-04|1910.98
#2021-11-05|1921.38
#2021-11-08|1916.67
#2021-11-09|1922.20
#2021-11-10|1931.67
#2021-11-11|1928.90
#2021-11-12|1942.95
#2021-11-15|1951.78
#2021-11-16|1949.45
#2021-11-17|1953.04
#2021-11-18|1956.56
#2021-11-19|1943.63
#2021-11-22|1951.05
#2021-11-23|1940.42
#2021-11-24|1933.51
#2021-11-25|1953.52
#2021-11-26|1889.22
#2021-11-29|1906.75
#2021-11-30|1881.66
#2021-12-01|1917.79
#2021-12-02|1910.63
#2021-12-03|1907.11
#2021-12-06|1949.64
#2021-12-07|1974.56
#2021-12-08|1967.74
#2021-12-09|1960.26
#2021-12-10|1978.22
#2021-12-13|1966.44
#2021-12-14|1960.22
#2021-12-15|1948.57
#2021-12-16|1978.01
#2021-12-17|1995.09
#2021-12-20|1987.04
#2021-12-21|2013.12
#2021-12-22|2040.04
#2021-12-23|2046.80
#2021-12-24|2040.88
#2021-12-27|2041.87
#2021-12-28|2042.94
#2021-12-29|2073.08
#2021-12-30|2060.48
#2021-12-31|2064.73
#2022-01-03|2049.94
#2022-01-04|2105.01
#2022-01-05|2099.11
#2022-01-06|2073.84
#2022-01-07|2056.42
#2022-01-10|2066.15
#2022-01-11|2073.50
#2022-01-12|2083.91
#2022-01-13|2101.69
#2022-01-14|2096.19
#2022-01-17|2124.17
#2022-01-18|2109.76
#2022-01-19|2114.88
#2022-01-20|2116.92
#2022-01-21|2108.18
#2022-01-24|2076.97
#2022-01-25|2075.95
#2022-01-26|2067.35
#2022-01-27|2078.87
#2022-01-28|2065.76
#2022-01-31|2070.57
#2022-02-01|2092.80
#2022-02-02|2119.73
#2022-02-03|2117.83
#2022-02-04|2105.25
#2022-02-07|2105.82
#2022-02-08|2120.50
#2022-02-09|2132.18
#2022-02-10|2137.73
#2022-02-11|2158.07
#2022-02-14|2121.37
#2022-02-15|2143.94
#2022-02-16|2138.33
#2022-02-17|2144.40
#2022-02-18|2145.46
#2022-02-21|2126.93
#2022-02-22|2133.49
#2022-02-23|2133.02
#2022-02-24|1998.35
#2022-02-25|2108.17
#2022-02-28|2078.43
#2022-03-01|2036.30
#2022-03-02|2029.79
#2022-03-03|1985.77
#2022-03-04|1915.03
#2022-03-07|1831.72
#2022-03-08|1824.78
#2022-03-09|1912.85
#2022-03-10|1874.71
#2022-03-11|1861.22
#2022-03-14|1873.31
#2022-03-15|1888.90
#2022-03-16|1934.05
#2022-03-17|1980.23
#2022-03-18|2005.21
#2022-03-21|2001.57
#2022-03-22|2026.82
#2022-03-23|2013.19
#2022-03-24|2037.59
#2022-03-25|2069.34
#2022-03-28|2053.89
#2022-03-29|2062.97
#2022-03-30|2072.34
#2022-03-31|2045.35
#2022-04-01|2043.90
#2022-04-04|2058.57
#2022-04-05|2074.92
#2022-04-06|2095.88
#2022-04-07|2075.61
#2022-04-08|2090.52
#2022-04-11|2089.52
#2022-04-12|2072.46
#2022-04-13|2062.20
#2022-04-14|2071.03
#2022-04-15|2071.03
#2022-04-18|2066.74
#2022-04-19|2041.89
#2022-04-20|2062.63
#2022-04-21|2082.47
#2022-04-22|2043.53
#2022-04-25|2013.90
#2022-04-26|2005.66
#2022-04-27|1995.82
#2022-04-28|1994.35
#2022-04-29|2024.65
#2022-05-02|2019.09
#2022-05-03|2010.99
#2022-05-04|1983.05
#2022-05-05|1973.72
#2022-05-06|1915.38
#2022-05-09|1893.20
#2022-05-10|1896.63
#2022-05-11|1927.81
#2022-05-12|1895.24
#2022-05-13|1949.44
#2022-05-16|1971.79
#2022-05-17|2022.01
#2022-05-18|1983.22
#2022-05-19|1935.40
#2022-05-20|1937.69
#2022-05-23|1985.20
#2022-05-24|1967.26
#2022-05-25|1997.81
#2022-05-26|2000.57
#2022-05-27|2006.21
#2022-05-30|1995.40
#2022-05-31|1998.77
#2022-06-01|1974.32
#2022-06-02|1981.83
#2022-06-03|1978.35
#2022-06-06|2006.37
#2022-06-07|2005.53
#2022-06-08|1987.79
#2022-06-09|1968.34
#2022-06-10|1916.17
#2022-06-13|1872.86
#2022-06-14|1841.77
#2022-06-15|1886.69
#2022-06-16|1869.59
#2022-06-17|1873.91
#2022-06-20|1915.76
#2022-06-21|1911.47
#2022-06-22|1916.74
#2022-06-23|1900.24
#2022-06-24|1951.92
#2022-06-27|1964.02
#2022-06-28|1967.86
#2022-06-29|1929.33
#2022-06-30|1891.92
#2022-07-01|1870.15
#2022-07-04|1889.98
#2022-07-05|1825.22
#2022-07-06|1866.34
#2022-07-07|1848.97
#2022-07-08|1860.93
#2022-07-11|1846.83
#2022-07-12|1865.35
#2022-07-13|1871.63
#2022-07-14|1831.61
#2022-07-15|1879.57
#2022-07-18|1910.36
#2022-07-19|1934.54
#2022-07-20|1911.09
#2022-07-21|1912.25
#2022-07-22|1924.48
#2022-07-25|1936.09
#2022-07-26|1933.98
#2022-07-27|1938.55
#2022-07-28|1959.52
#2022-07-29|1938.20
#2022-08-01|1963.52
#2022-08-02|1947.49
#2022-08-03|1938.22
#2022-08-04|1929.39
#2022-08-05|1917.74
#2022-08-08|1937.24
#2022-08-09|1939.41
#2022-08-10|1963.89
#2022-08-11|1960.86
#2022-08-12|1944.65
#2022-08-15|1953.97
#2022-08-16|1962.66
#2022-08-17|1970.51
#2022-08-18|1968.41
#2022-08-19|1952.96
#2022-08-22|1948.53
#2022-08-23|1922.70
#2022-08-24|1927.85
#2022-08-25|1924.74
#2022-08-26|1914.60
#2022-08-29|1898.53
#2022-08-30|1881.34
#2022-08-31|1874.88
#2022-09-01|1845.64
#2022-09-02|1869.27
#2022-09-05|1848.10
#2022-09-06|1862.34
#2022-09-07|1844.98
#2022-09-08|1851.38
#2022-09-09|1878.34
#2022-09-12|1914.34
#2022-09-13|1874.69
#2022-09-14|1846.28
#2022-09-15|1835.21
#2022-09-16|1822.40
#2022-09-19|1818.26
#2022-09-20|1825.62
#2022-09-21|1817.25
#2022-09-22|1800.87
#2022-09-23|1724.36
#2022-09-26|1728.33
#2022-09-27|1719.53
#2022-09-28|1708.38
#2022-09-29|1727.40
#2022-09-30|1745.36
#2022-10-03|1746.05
#2022-10-04|1794.87
#2022-10-05|1770.67
#2022-10-06|1751.21
#2022-10-07|1754.24
#2022-10-10|1725.10
#2022-10-11|1728.86
#2022-10-12|1739.91
#2022-10-13|1740.86
#2022-10-14|1759.52
#2022-10-17|1788.48
#2022-10-18|1773.57
#2022-10-19|1764.10
#2022-10-20|1762.24
#2022-10-21|1734.21
#2022-10-24|1778.25
#2022-10-25|1812.18
#2022-10-26|1829.14
#2022-10-27|1811.27
#2022-10-28|1820.52
#2022-10-31|1824.19
#2022-11-01|1826.35
#2022-11-02|1786.54
#2022-11-03|1753.99
#2022-11-04|1799.72
#2022-11-07|1821.62
#2022-11-08|1833.70
#2022-11-09|1813.05
#2022-11-10|1869.77
#2022-11-11|1828.97
#2022-11-14|1848.38
#2022-11-15|1856.06
#2022-11-16|1868.89
#2022-11-17|1863.31
#2022-11-18|1898.92
#2022-11-21|1897.15
#2022-11-22|1919.37
#2022-11-23|1958.58
#2022-11-24|1962.43
#2022-11-25|1969.04
#2022-11-28|1965.31
#2022-11-29|1951.73
#2022-11-30|1953.25
#2022-12-01|2020.54
#2022-12-02|2020.16
#2022-12-05|2018.33
#2022-12-06|2016.85
#2022-12-07|2008.04
#2022-12-08|1975.66
#2022-12-09|1983.11
#2022-12-12|1967.49
#2022-12-13|1985.30
#2022-12-14|1992.30
#2022-12-15|1941.72
#2022-12-16|1918.74
#2022-12-19|1928.29
#2022-12-20|1922.88
#2022-12-21|1946.45
#2022-12-22|1929.78
#2022-12-23|1930.48
#2022-12-26|1930.48
#2022-12-27|1923.67
#2022-12-28|1936.80
#2022-12-29|1932.38
#2022-12-30|1918.09
#2023-01-02|1918.09
#2023-01-03|1920.73
#2023-01-04|1944.69
#2023-01-05|1915.94
#2023-01-06|1942.73
#2023-01-09|1949.63
#2023-01-10|1913.74
#2023-01-11|1912.92
#2023-01-12|1926.13
#2023-01-13|1932.36
#2023-01-16|1942.95
#2023-01-17|1971.85
#2023-01-18|1946.74
#2023-01-19|1956.96
#2023-01-20|1958.80
#2023-01-23|1969.02
#2023-01-24|1947.36
#2023-01-25|1940.53
#2023-01-26|1882.49
#2023-01-27|1872.60
#2023-01-30|1883.40
#2023-01-31|1906.26
#2023-02-01|1921.49
#2023-02-02|1921.01
#2023-02-03|1901.97
#2023-02-06|1880.08
#2023-02-07|1860.69
#2023-02-08|1871.50
#2023-02-09|1867.37
#2023-02-10|1852.77
#2023-02-13|1887.91
#2023-02-14|1889.32
#2023-02-15|1885.09
#2023-02-16|1891.10
#2023-02-17|1893.06
#2023-02-20|1901.47
#2023-02-21|1920.46
#2023-02-22|1921.12
#2023-02-23|1910.60
#2023-02-24|1909.45
#2023-02-27|1923.34
#2023-02-28|1900.54
#2023-03-01|1880.64
#2023-03-02|1901.85
#2023-03-03|1901.16
#2023-03-06|1899.22
#2023-03-07|1877.50
#2023-03-08|1875.26
#2023-03-09|1879.90
#2023-03-10|1891.53
#2023-03-13|1861.13
#2023-03-14|1863.87
#2023-03-15|1821.62
#2023-03-16|1860.10
#2023-03-17|1844.07
#2023-03-20|1880.71
#2023-03-21|1888.72
#2023-03-22|1908.85
#2023-03-23|1886.76
#2023-03-24|1890.77
#2023-03-27|1898.93
#2023-03-28|1896.79
#2023-03-29|1898.06
#2023-03-30|1909.39
#2023-03-31|1909.98
#2023-04-03|1924.66
#2023-04-04|1929.57
#2023-04-05|1930.64
#2023-04-06|1944.48
#2023-04-07|1944.48
#2023-04-10|1932.67
#2023-04-11|1941.46
#2023-04-12|1949.15
#2023-04-13|1948.09
#2023-04-14|1944.19
#2023-04-17|1939.00
#2023-04-18|1938.81
#2023-04-19|1972.73
#2023-04-20|1976.99
#2023-04-21|1987.25
#2023-04-24|1995.37
#2023-04-25|2005.93
#2023-04-26|2011.29
#2023-04-27|1995.48
#2023-04-28|1981.00
#2023-05-01|1973.36
#2023-05-02|1957.36
#2023-05-03|1977.58
#2023-05-04|1967.43
#2023-05-05|1973.10
#2023-05-08|1975.21
#2023-05-09|1963.29
#2023-05-10|1937.97
#2023-05-11|1926.30
#2023-05-12|1893.66
#2023-05-15|1900.12
#2023-05-16|1899.56
#2023-05-17|1867.32
#2023-05-18|1862.58
#2023-05-19|1870.75
#2023-05-22|1869.93
#2023-05-23|1884.66
#2023-05-24|1859.02
#2023-05-25|1829.39
#2023-05-26|1838.82
#2023-05-29|1841.88
#2023-05-30|1804.56
#2023-05-31|1778.60
#2023-06-01|1799.58
#2023-06-02|1807.90
#2023-06-05|1785.21
#2023-06-06|1798.76
#2023-06-07|1798.13
#2023-06-08|1801.87
#2023-06-09|1806.27
#2023-06-12|1801.55
#2023-06-13|1819.66
#2023-06-14|1835.26
#2023-06-15|1841.35
#2023-06-16|1852.47
#2023-06-19|1834.37
#2023-06-20|1825.13
#2023-06-21|1829.99
#2023-06-22|1835.43
#2023-06-23|1832.24
#2023-06-26|1822.63
#2023-06-27|1825.87
#2023-06-28|1816.30
#2023-06-29|1816.85
#2023-06-30|1846.55
#2023-07-03|1858.70
#2023-07-04|1866.59
#2023-07-05|1850.88
#2023-07-06|1821.60
#2023-07-07|1827.58
#2023-07-10|1823.87
#2023-07-11|1839.97
#2023-07-12|1873.93
#2023-07-13|1895.57
#2023-07-14|1903.98
#2023-07-17|1892.15
#2023-07-18|1902.59
#2023-07-19|1920.50
#2023-07-20|1920.94
#2023-07-21|1924.70
#2023-07-24|1921.42
#2023-07-25|1924.21
#2023-07-26|1919.99
#2023-07-27|1922.52
#2023-07-28|1925.44
#2023-07-31|1903.63
#2023-08-01|1889.94
#2023-08-02|1865.72
#2023-08-03|1848.92
#2023-08-04|1854.87
#2023-08-07|1851.13
#2023-08-08|1839.02
#2023-08-09|1854.58
#2023-08-10|1879.25
#2023-08-11|1845.77
#2023-08-14|1848.69
#2023-08-15|1832.08
#2023-08-16|1824.21
#2023-08-17|1808.65
#2023-08-18|1812.17
#2023-08-21|1809.88
#2023-08-22|1810.22
#2023-08-23|1812.80
#2023-08-24|1826.89
#2023-08-25|1817.25
#2023-08-28|1820.79
#2023-08-29|1843.56
#2023-08-30|1871.97
#2023-08-31|1841.20
#2023-09-01|1816.43
#2023-09-04|1803.18
#2023-09-05|1785.60
#2023-09-06|1780.90
#2023-09-07|1779.05
#2023-09-08|1792.11
#2023-09-11|1804.18
#2023-09-12|1802.74
#2023-09-13|1800.85
#2023-09-14|1806.52
#2023-09-15|1798.93
#2023-09-18|1790.55
#2023-09-19|1804.11
#2023-09-20|1817.75
#2023-09-21|1781.94
#2023-09-22|1775.66
#2023-09-25|1724.42
#2023-09-26|1721.35
#2023-09-27|1697.76
#2023-09-28|1710.78
#2023-09-29|1712.78
#2023-10-02|1678.05
#2023-10-03|1664.93
#2023-10-04|1659.50
#2023-10-05|1686.19
#2023-10-06|1682.58
#2023-10-09|1693.23
#2023-10-10|1724.60
#2023-10-11|1734.28
#2023-10-12|1716.16
#2023-10-13|1669.61
#2023-10-16|1697.39
#2023-10-17|1704.56
#2023-10-18|1701.04
#2023-10-19|1695.47
#2023-10-20|1683.50
#2023-10-23|1690.14
#2023-10-24|1694.44
#2023-10-25|1702.07
#2023-10-26|1688.91
#2023-10-27|1654.55
#2023-10-30|1688.48
#2023-10-31|1692.47
#2023-11-01|1707.33
#2023-11-02|1738.00
#2023-11-03|1775.07
#2023-11-06|1768.19
#2023-11-07|1766.39
#2023-11-08|1778.06
#2023-11-09|1786.56
#2023-11-10|1653.04
#2023-11-13|1688.38
#2023-11-14|1716.60
#2023-11-15|1703.02
#2023-11-16|1683.22
#2023-11-17|1696.84
#2023-11-20|1700.66
#2023-11-21|1710.30
#2023-11-22|1718.12
#2023-11-23|1728.16
#2023-11-24|1737.99
#2023-11-27|1732.47
#2023-11-28|1733.92
#2023-11-29|1718.03
#2023-11-30|1718.36
#2023-12-01|1730.00
#2023-12-04|1729.29
#2023-12-05|1724.91
#2023-12-06|1666.31
#2023-12-07|1668.72
#2023-12-08|1681.73
#2023-12-11|1673.29
#2023-12-12|1671.99
#2023-12-13|1667.18
#2023-12-14|1732.69
#2023-12-15|1701.38
#2023-12-18|1701.35
#2023-12-19|1711.13
#2023-12-20|1712.97
#2023-12-21|1709.76
#2023-12-22|1717.88
#2023-12-25|1717.88
#2023-12-26|1716.39
#2023-12-27|1728.83
#2023-12-28|1723.53
#2023-12-29|1725.84
#2024-01-01|1725.84
#2024-01-02|1707.33
#2024-01-03|1701.02
#2024-01-04|1726.59
#2024-01-05|1716.98
#2024-01-08|1723.34
#2024-01-09|1715.99
#2024-01-10|1720.21
#2024-01-11|1719.12
#2024-01-12|1727.16
#2024-01-15|1727.00
#2024-01-16|1714.07
#2024-01-17|1690.72
#2024-01-18|1682.12
#2024-01-19|1681.35
#2024-01-22|1691.08
#2024-01-23|1672.60
#2024-01-24|1695.46
#2024-01-25|1689.32
#2024-01-26|1744.14
#2024-01-29|1738.34
#2024-01-30|1740.18
#2024-01-31|1743.82
#2024-02-01|1745.37
#2024-02-02|1753.97
#2024-02-05|1751.06
#2024-02-06|1754.07
#2024-02-07|1738.91
#2024-02-08|1767.91
#2024-02-09|1750.46
#2024-02-12|1752.08
#2024-02-13|1732.68
#2024-02-14|1731.52
#2024-02-15|1751.55
#2024-02-16|1758.81
#2024-02-19|1753.19
#2024-02-20|1773.33
#2024-02-21|1768.28
#2024-02-22|1771.43
#2024-02-23|1781.16
#2024-02-26|1778.37
#2024-02-27|1778.30
#2024-02-28|1757.42
#2024-02-29|1756.35
#2024-03-01|1755.39
#2024-03-04|1741.55
#2024-03-05|1745.09
#2024-03-06|1736.43
#2024-03-07|1740.77
#2024-03-08|1751.94
#2024-03-11|1758.76
#2024-03-12|1775.18
#2024-03-13|1785.68
#2024-03-14|1771.89
#2024-03-15|1757.80
#2024-03-18|1761.47
#2024-03-19|1750.66
#2024-03-20|1744.84
#2024-03-21|1761.84
#2024-03-22|1766.11
#2024-03-25|1767.77
#2024-03-26|1780.34
#2024-03-27|1792.99
#2024-03-28|1793.80
#2024-03-29|1793.80
#2024-04-01|1783.86
#2024-04-02|1787.93
#2024-04-03|1780.98
#2024-04-04|1778.26
#2024-04-05|1740.95
#2024-04-08|1740.26
#2024-04-09|1734.76
#2024-04-10|1722.72
#2024-04-11|1711.25
#2024-04-12|1695.10
#2024-04-15|1690.13
#2024-04-16|1672.71
#2024-04-17|1693.51
#2024-04-18|1708.41
#2024-04-19|1717.87
#2024-04-22|1729.78
#2024-04-23|1743.67
#2024-04-24|1736.68
#2024-04-25|1729.39
#2024-04-26|1725.63
#2024-04-29|1743.03
#2024-04-30|1744.55
#2024-05-01|1730.27
#2024-05-02|1732.59
#2024-05-03|1737.06
#2024-05-06|1741.42
#2024-05-07|1757.87
#2024-05-08|1773.39
#2024-05-09|1782.03
#2024-05-10|1792.59
#2024-05-13|1800.80
#2024-05-14|1810.04
#2024-05-15|1821.90
#2024-05-16|1835.53
#2024-05-17|1830.74
#2024-05-20|1828.82
#2024-05-21|1818.32
#2024-05-22|1815.67
#2024-05-23|1796.55
#2024-05-24|1790.28
#2024-05-27|1795.69
#2024-05-28|1767.23
#2024-05-29|1739.81
#2024-05-30|1755.72
#2024-05-31|1766.45
#2024-06-03|1779.99
#2024-06-04|1778.81
#2024-06-05|1784.39
#2024-06-06|1804.57
#2024-06-07|1784.08
#2024-06-10|1755.09
#2024-06-11|1745.33
#2024-06-12|1767.24
#2024-06-13|1743.43
#2024-06-14|1735.59
#2024-06-17|1740.22
#2024-06-18|1743.53
#2024-06-19|1755.40
#2024-06-20|1762.17
#2024-06-21|1758.25
#2024-06-24|1785.79
#2024-06-25|1774.40
#2024-06-26|1761.29
#2024-06-27|1741.11
#2024-06-28|1735.36
#2024-07-01|1738.95
#2024-07-02|1732.88
#2024-07-03|1766.68
#2024-07-04|1778.19
#2024-07-05|1776.92
#2024-07-08|1781.27
#2024-07-09|1769.37
#2024-07-10|1785.21
#2024-07-11|1811.03
#2024-07-12|1828.70
#2024-07-15|1800.50
#2024-07-16|1789.66
#2024-07-17|1819.30
#2024-07-18|1837.17
#2024-07-19|1818.84
#2024-07-22|1830.31
#2024-07-23|1824.92
#2024-07-24|1822.33
#2024-07-25|1865.20
#2024-07-26|1878.18
#2024-07-29|1878.84
#2024-07-30|1840.39
#2024-07-31|1839.17
#2024-08-01|1838.55
#2024-08-02|1827.94
#2024-08-05|1782.91
#2024-08-06|1784.53
#2024-08-07|1815.76
#2024-08-08|1816.57
#2024-08-09|1831.31
#2024-08-12|1842.66
#2024-08-13|1854.76
#2024-08-14|1866.08
#2024-08-15|1880.13
#2024-08-16|1867.44
#2024-08-19|1883.46
#2024-08-20|1870.56
#2024-08-21|1891.56
#2024-08-22|1902.49
#2024-08-23|1925.34
#2024-08-26|1927.24
#2024-08-27|1939.56
#2024-08-28|1941.80
#2024-08-29|1939.34
#2024-08-30|1940.01
#2024-09-02|1945.47
#2024-09-03|1937.73
#2024-09-04|1955.04
#2024-09-05|1940.35
#2024-09-06|1933.54
#2024-09-09|1945.24
#2024-09-10|1929.72
#2024-09-11|1930.76
#2024-09-12|1953.57
#2024-09-13|1959.14
#2024-09-16|1967.24
#2024-09-17|1964.94
#2024-09-18|1944.56
#2024-09-19|1961.23
#2024-09-20|1940.94
#2024-09-23|1972.83
#2024-09-24|1984.27
#2024-09-25|1967.07
#2024-09-26|2001.04
#2024-09-27|2022.31
#2024-09-30|1993.95
#2024-10-01|1983.45
#2024-10-02|1964.85
#2024-10-03|1938.86
#2024-10-04|1936.17
#2024-10-07|1929.88
#2024-10-08|1924.19
#2024-10-09|1933.39
#2024-10-10|1927.76
#2024-10-11|1929.35
#2024-10-14|1935.96
#2024-10-15|1952.91
#2024-10-16|1957.14
#2024-10-17|1972.50
#2024-10-18|1957.98
#2024-10-21|1938.69
#2024-10-22|1937.85
#2024-10-23|1922.43
#2024-10-24|1919.60
#2024-10-25|1923.40
#2024-10-28|1925.36
#2024-10-29|1903.67
#2024-10-30|1887.13
#2024-10-31|1859.63
#2024-11-01|1882.67
#2024-11-04|1879.36
#2024-11-05|1889.53
#2024-11-06|1861.33
#2024-11-07|1883.35
#2024-11-08|1865.10
#2024-11-11|1864.74
#2024-11-12|1849.37
#2024-11-13|1843.77
#2024-11-14|1857.38
#2024-11-15|1850.00
#2024-11-18|1862.54
#2024-11-19|1876.83
#2024-11-20|1877.63
#2024-11-21|1872.69
#2024-11-22|1889.02
#2024-11-25|1898.16
#2024-11-26|1895.07
#2024-11-27|1918.33
#2024-11-28|1914.42
#2024-11-29|1915.84
#2024-12-02|1913.16
#2024-12-03|1901.13
#2024-12-04|1904.89
#2024-12-05|1946.00
#2024-12-06|1937.61
#2024-12-09|1949.05
#2024-12-10|1941.31
#2024-12-11|1962.89
#2024-12-12|1968.15
#2024-12-13|1981.02
#2024-12-16|1980.96
#2024-12-17|1948.48
#2024-12-18|1943.90
#2024-12-19|1923.54
#2024-12-20|1912.70
#2024-12-23|1902.74
#2024-12-24|1908.54
#2024-12-25|1908.54
#2024-12-26|1904.05
#2024-12-27|1928.69
#2024-12-30|1905.42
#2024-12-31|1916.34
#2025-01-01|1916.34
#2025-01-02|1917.68
#2025-01-03|1898.37
#2025-01-06|1929.92
#2025-01-07|1924.90
#2025-01-08|1906.09
#2025-01-09|1913.84
#2025-01-10|1859.28
#2025-01-13|1823.35
#2025-01-14|1810.92
#2025-01-15|1827.69
#2025-01-16|1833.57
#2025-01-17|1859.86
#2025-01-20|1873.97
#2025-01-21|1870.69
#2025-01-22|1863.88
#2025-01-23|1873.52
#2025-01-24|1931.16
#2025-01-27|1961.20
#2025-01-28|1965.99
#2025-01-29|1942.80
#2025-01-30|1957.45
#2025-01-31|1954.51
#2025-02-03|1936.78
#2025-02-04|1940.04
#2025-02-05|1937.70
#2025-02-06|1947.24
#2025-02-07|1943.22
#2025-02-10|1944.07
#2025-02-11|1940.79
#2025-02-12|1934.51
#2025-02-13|1892.70
#2025-02-14|1891.76
#2025-02-17|1878.44
#2025-02-18|1876.70
#2025-02-19|1860.03
#2025-02-20|1873.17
#2025-02-21|1874.72
#2025-02-24|1892.15
#2025-02-25|1892.01
#2025-02-26|1916.79
#2025-02-27|1897.84
#2025-02-28|1905.13
#2025-03-03|1928.44
#2025-03-04|1936.89
#2025-03-05|1952.51
#2025-03-06|1964.02
#2025-03-07|1976.28
#2025-03-10|1976.37
#2025-03-11|1964.35
#2025-03-12|1955.00
#2025-03-13|1952.80
#2025-03-14|1940.15
#2025-03-17|1965.75
#2025-03-18|1956.27
#2025-03-19|1940.50
#2025-03-20|1951.06
#2025-03-21|1939.19
#2025-03-24|1932.82
#2025-03-25|1925.35
#2025-03-26|1924.93
#2025-03-27|1939.31
#2025-03-28|1956.35
#2025-03-31|1954.70
#2025-04-01|1964.00
#2025-04-02|1962.16
#2025-04-03|1983.80
#2025-04-04|1937.79
#2025-04-07|1865.34
#2025-04-08|1927.15
#2025-04-09|1893.33
#2025-04-10|1952.88
#2025-04-11|1992.20
#2025-04-14|2041.67
#2025-04-15|2046.47
#2025-04-16|2062.01
#2025-04-17|2057.42
#2025-04-18|2057.42
#2025-04-21|2081.90
#2025-04-22|2101.05
#2025-04-23|2077.00
#2025-04-24|2089.04
#2025-04-25|2066.97
#2025-04-28|2085.05
#2025-04-29|2074.46
#2025-04-30|2114.78
#2025-05-01|2099.97
#2025-05-02|2112.75
#2025-05-05|2110.37
#2025-05-06|2154.31
#2025-05-07|2156.86
#2025-05-08|2134.27
#2025-05-09|2107.16
#2025-05-12|2062.84
#2025-05-13|2037.13
#2025-05-14|2026.87
#2025-05-15|2050.76
#2025-05-16|2081.53
#2025-05-19|2105.95
#2025-05-20|2135.05
#2025-05-21|2151.21
#2025-05-22|2115.73
#2025-05-23|2124.96
#2025-05-26|2135.35
#2025-05-27|2129.22
#2025-05-28|2109.81
#2025-05-29|2106.72
#2025-05-30|2119.57
#2025-06-02|2124.68
#2025-06-03|2129.98
#2025-06-04|2159.45
#2025-06-05|2162.85
#2025-06-06|2147.95
#2025-06-09|2164.37
#2025-06-10|2161.12
#2025-06-11|2171.72
#2025-06-12|2181.38
#2025-06-13|2179.33
#2025-06-16|2177.21
#2025-06-17|2162.72
#2025-06-18|2165.98
#2025-06-19|2156.19
#2025-06-20|2154.94
#2025-06-23|2132.53
#2025-06-24|2144.18
#2025-06-25|2113.13
#2025-06-26|2133.85
#2025-06-27|2129.22
#2025-06-30|2136.63
#2025-07-01|2155.42
#2025-07-02|2146.58
#2025-07-03|2180.66
#2025-07-04|2183.81
#2025-07-07|2182.08
#2025-07-08|2166.43
#2025-07-09|2184.30
#2025-07-10|2220.64
#2025-07-11|2218.79
#2025-07-14|2230.33
#2025-07-15|2208.23
#2025-07-16|2227.35
#2025-07-17|2219.65
#2025-07-18|2234.88
#2025-07-21|2242.21
#2025-07-22|2262.13
#2025-07-23|2268.75
#2025-07-24|2292.47
#2025-07-25|2274.87
#2025-07-28|2247.25
#2025-07-29|2249.68
#2025-07-30|2259.36
#2025-07-31|2239.91
#2025-08-01|2256.25
#2025-08-04|2276.06
#2025-08-05|2308.00
#2025-08-06|2342.93
#2025-08-07|2361.84
#2025-08-08|2376.57
#2025-08-11|2411.42
#2025-08-12|2421.25
#2025-08-13|2404.44
#2025-08-14|2409.46
#2025-08-15|2401.24
#2025-08-18|2413.29
#2025-08-19|2424.57
#2025-08-20|2468.85
#2025-08-21|2470.21
#2025-08-22|2467.34
#2025-08-25|2463.33
#2025-08-26|2411.00
#2025-08-27|2397.95
#2025-08-28|2386.78
#2025-08-29|2392.03
#2025-09-01|2386.91
#2025-09-02|2339.27
#2025-09-03|2344.74
#2025-09-04|2357.07
#2025-09-05|2378.99
#2025-09-08|2352.11
#2025-09-09|2354.91
#2025-09-10|2328.53
#2025-09-11|2353.05
#2025-09-12|2332.52
#2025-09-15|2319.16
#2025-09-16|2308.37
#2025-09-17|2310.52
#2025-09-18|2271.78
#2025-09-19|2253.86
#2025-09-22|2225.97
#2025-09-23|2210.26
#2025-09-24|2199.37
#2025-09-25|2193.07
#2025-09-26|2200.53
#2025-09-29|2198.17
#2025-09-30|2217.70
#2025-10-01|2204.59
#2025-10-02|2191.30
#2025-10-03|2183.94
#2025-10-06|2164.47
#2025-10-07|2190.59
#2025-10-08|2190.38
#2025-10-09|2172.47
#2025-10-10|2179.86
#2025-10-13|2167.38
#2025-10-14|2163.56
#2025-10-15|2161.86
#2025-10-16|2205.81
#2025-10-17|2214.58
#2025-10-20|2207.24
#2025-10-21|2179.81
#2025-10-22|2209.03
#2025-10-23|2213.60
#2025-10-24|2213.81
#2025-10-27|2213.72
#2025-10-28|2208.76
#2025-10-29|2193.81
#2025-10-30|2163.60
#2025-10-31|2167.69
#2025-11-03|2207.10
#2025-11-04|2203.28
#2025-11-05|2238.28
#2025-11-06|2220.61
#2025-11-07|2237.25
#2025-11-10|2274.95
#2025-11-11|2315.99
#2025-11-12|2309.30
#2025-11-13|2278.17
#2025-11-14|2231.47
#2025-11-17|2254.13
#2025-11-18|2230.97
#2025-11-19|2224.52
#2025-11-20|2232.03
#2025-11-21|2262.94
#2025-11-24|2237.70
#2025-11-25|2296.21
#2025-11-26|2317.27
#2025-11-27|2323.08
#2025-11-28|2343.63
#2025-12-01|2346.85
#2025-12-02|2326.25
#2025-12-03|2341.63
#2025-12-04|2331.12
#2025-12-05|2301.92
#2025-12-08|2296.59
#2025-12-09|2280.71
#2025-12-10|2309.41
#2025-12-11|2337.39
#2025-12-12|2281.52
#2025-12-15|2309.78
#2025-12-16|2314.38
#2025-12-17|2313.20
#2025-12-18|2317.90
#2025-12-19|2297.19
#2025-12-22|2283.55
#2025-12-23|2277.91
#2025-12-24|2279.52
#2025-12-25|2279.52
#2025-12-26|2279.61
#2025-12-29|2281.47
#2025-12-30|2292.27
#2025-12-31|2291.78
#2026-01-01|2291.78
#2026-01-02|2290.71
#2026-01-05|2255.92
#2026-01-06|2249.15
#2026-01-07|2201.81
#2026-01-08|2210.75
#2026-01-09|2230.87
#2026-01-12|2270.59
#2026-01-13|2282.89
#2026-01-14|2309.75
#2026-01-15|2329.42
#2026-01-16|2315.69
#2026-01-19|2330.95
#2026-01-20|2298.73
#2026-01-21|2299.69
#2026-01-22|2339.06
#2026-01-23|2352.68
#2026-01-26|2365.32
#2026-01-27|2371.31
#2026-01-28|2382.67
#2026-01-29|2379.68
#2026-01-30|2403.35
#2026-02-02|2406.84
#2026-02-03|2457.50
#2026-02-04|2492.00
#2026-02-05|2490.66
#2026-02-06|2517.92
#2026-02-09|2481.99
#2026-02-10|2482.49
#2026-02-11|2508.36
#2026-02-12|2508.07
#2026-02-13|2479.63
#2026-02-16|2454.50
#2026-02-17|2436.06
#2026-02-18|2441.06
#2026-02-19|2467.29
#2026-02-20|2529.64
#2026-02-23|2547.43
#2026-02-24|2538.91
#2026-02-25|2487.56
#2026-02-26|2472.53
#2026-02-27|2491.96
#2026-03-02|2446.31
#2026-03-03|2359.91
#2026-03-04|2382.56
#2026-03-05|2332.05
#2026-03-06|2299.98
#2026-03-09|2307.46
#2026-03-10|2356.24
#2026-03-11|2311.84
#2026-03-12|2311.75
#2026-03-13|2332.13
#2026-03-16|2357.37
#2026-03-17|2353.97
#2026-03-18|2283.80
#2026-03-19|2261.39
#2026-03-20|2231.39
#2026-03-23|2226.11
#2026-03-24|2238.30
#2026-03-25|2256.16
#2026-03-26|2263.71
#2026-03-27|2264.48
#2026-03-30|2279.30
#2026-03-31|2253.25
#2026-04-01|2260.71
#2026-04-02|2275.03
#2026-04-03|2275.03
#2026-04-06|2273.66
#2026-04-07|2283.02
#2026-04-08|2342.11
#2026-04-09|2308.32
#2026-04-10|2325.11