Table Data - Nasdaq Developed Markets Food, Beverage and Tobacco Large Mid Cap Net Total Return Index
| Title | Nasdaq Developed Markets Food, Beverage and Tobacco Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDM4510LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:43 PM CDT |
| Notes | For more information about this series, see: NQDM4510LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 317.20 |
| 2001-04-02 | 316.49 |
| 2001-04-03 | 311.93 |
| 2001-04-04 | 316.76 |
| 2001-04-05 | 316.50 |
| 2001-04-06 | 313.36 |
| 2001-04-09 | 312.19 |
| 2001-04-10 | 311.29 |
| 2001-04-11 | 308.03 |
| 2001-04-12 | 312.21 |
| 2001-04-13 | . |
| 2001-04-16 | 313.24 |
| 2001-04-17 | 314.40 |
| 2001-04-18 | 313.01 |
| 2001-04-19 | 313.45 |
| 2001-04-20 | 311.55 |
| 2001-04-23 | 313.34 |
| 2001-04-24 | 313.66 |
| 2001-04-25 | 316.97 |
| 2001-04-26 | 318.21 |
| 2001-04-27 | 319.77 |
| 2001-04-30 | 316.72 |
| 2001-05-01 | 320.63 |
| 2001-05-02 | 320.07 |
| 2001-05-03 | 317.90 |
| 2001-05-04 | 321.06 |
| 2001-05-07 | 321.63 |
| 2001-05-08 | 321.47 |
| 2001-05-09 | 318.34 |
| 2001-05-10 | 320.79 |
| 2001-05-11 | 318.25 |
| 2001-05-14 | 319.56 |
| 2001-05-15 | 320.13 |
| 2001-05-16 | 327.76 |
| 2001-05-17 | 325.38 |
| 2001-05-18 | 324.99 |
| 2001-05-21 | 325.19 |
| 2001-05-22 | 321.53 |
| 2001-05-23 | 324.15 |
| 2001-05-24 | 324.72 |
| 2001-05-25 | 322.24 |
| 2001-05-28 | . |
| 2001-05-29 | 322.96 |
| 2001-05-30 | 324.53 |
| 2001-05-31 | 323.66 |
| 2001-06-01 | 324.72 |
| 2001-06-04 | 324.70 |
| 2001-06-05 | 325.79 |
| 2001-06-06 | 322.80 |
| 2001-06-07 | 323.33 |
| 2001-06-08 | 321.98 |
| 2001-06-11 | 319.02 |
| 2001-06-12 | 320.81 |
| 2001-06-13 | 321.35 |
| 2001-06-14 | 320.36 |
| 2001-06-15 | 318.19 |
| 2001-06-18 | 316.69 |
| 2001-06-19 | 317.18 |
| 2001-06-20 | 319.61 |
| 2001-06-21 | 322.25 |
| 2001-06-22 | 320.81 |
| 2001-06-25 | 321.84 |
| 2001-06-26 | 321.43 |
| 2001-06-27 | 321.98 |
| 2001-06-28 | 324.67 |
| 2001-06-29 | 322.01 |
| 2001-07-02 | 327.51 |
| 2001-07-03 | 326.80 |
| 2001-07-04 | . |
| 2001-07-05 | 322.89 |
| 2001-07-06 | 322.88 |
| 2001-07-09 | 324.25 |
| 2001-07-10 | 322.04 |
| 2001-07-11 | 326.01 |
| 2001-07-12 | 323.58 |
| 2001-07-13 | 323.12 |
| 2001-07-16 | 326.02 |
| 2001-07-17 | 326.54 |
| 2001-07-18 | 329.14 |
| 2001-07-19 | 330.46 |
| 2001-07-20 | 329.64 |
| 2001-07-23 | 323.72 |
| 2001-07-24 | 321.70 |
| 2001-07-25 | 322.94 |
| 2001-07-26 | 322.83 |
| 2001-07-27 | 322.33 |
| 2001-07-30 | 322.01 |
| 2001-07-31 | 325.48 |
| 2001-08-01 | 323.99 |
| 2001-08-02 | 324.52 |
| 2001-08-03 | 324.09 |
| 2001-08-06 | 321.85 |
| 2001-08-07 | 322.46 |
| 2001-08-08 | 323.38 |
| 2001-08-09 | 324.80 |
| 2001-08-10 | 325.61 |
| 2001-08-13 | 327.15 |
| 2001-08-14 | 327.50 |
| 2001-08-15 | 330.91 |
| 2001-08-16 | 330.63 |
| 2001-08-17 | 330.56 |
| 2001-08-20 | 334.08 |
| 2001-08-21 | 336.25 |
| 2001-08-22 | 337.92 |
| 2001-08-23 | 337.35 |
| 2001-08-24 | 338.08 |
| 2001-08-27 | 337.05 |
| 2001-08-28 | 334.29 |
| 2001-08-29 | 331.73 |
| 2001-08-30 | 333.34 |
| 2001-08-31 | 333.58 |
| 2001-09-03 | . |
| 2001-09-04 | 335.36 |
| 2001-09-05 | 337.41 |
| 2001-09-06 | 334.40 |
| 2001-09-07 | 333.15 |
| 2001-09-10 | 332.11 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 333.94 |
| 2001-09-18 | 335.04 |
| 2001-09-19 | 333.72 |
| 2001-09-20 | 325.12 |
| 2001-09-21 | 313.96 |
| 2001-09-24 | 317.71 |
| 2001-09-25 | 319.99 |
| 2001-09-26 | 320.07 |
| 2001-09-27 | 323.74 |
| 2001-09-28 | 327.29 |
| 2001-10-01 | 322.95 |
| 2001-10-02 | 324.45 |
| 2001-10-03 | 323.40 |
| 2001-10-04 | 322.25 |
| 2001-10-05 | 324.13 |
| 2001-10-08 | 323.65 |
| 2001-10-09 | 322.89 |
| 2001-10-10 | 323.82 |
| 2001-10-11 | 318.69 |
| 2001-10-12 | 314.92 |
| 2001-10-15 | 314.42 |
| 2001-10-16 | 313.07 |
| 2001-10-17 | 313.35 |
| 2001-10-18 | 316.45 |
| 2001-10-19 | 322.08 |
| 2001-10-22 | 324.09 |
| 2001-10-23 | 323.72 |
| 2001-10-24 | 323.28 |
| 2001-10-25 | 324.79 |
| 2001-10-26 | 326.37 |
| 2001-10-29 | 324.31 |
| 2001-10-30 | 324.22 |
| 2001-10-31 | 325.04 |
| 2001-11-01 | 328.83 |
| 2001-11-02 | 331.63 |
| 2001-11-05 | 333.55 |
| 2001-11-06 | 334.78 |
| 2001-11-07 | 333.76 |
| 2001-11-08 | 333.20 |
| 2001-11-09 | 332.03 |
| 2001-11-12 | 331.29 |
| 2001-11-13 | 333.10 |
| 2001-11-14 | 334.48 |
| 2001-11-15 | 334.69 |
| 2001-11-16 | 335.21 |
| 2001-11-19 | 333.02 |
| 2001-11-20 | 331.48 |
| 2001-11-21 | 331.59 |
| 2001-11-22 | . |
| 2001-11-23 | 331.09 |
| 2001-11-26 | 330.72 |
| 2001-11-27 | 327.24 |
| 2001-11-28 | 325.12 |
| 2001-11-29 | 327.45 |
| 2001-11-30 | 328.11 |
| 2001-12-03 | 327.72 |
| 2001-12-04 | 328.44 |
| 2001-12-05 | 329.08 |
| 2001-12-06 | 325.99 |
| 2001-12-07 | 323.73 |
| 2001-12-10 | 319.75 |
| 2001-12-11 | 318.74 |
| 2001-12-12 | 321.94 |
| 2001-12-13 | 322.98 |
| 2001-12-14 | 323.55 |
| 2001-12-17 | 326.16 |
| 2001-12-18 | 327.72 |
| 2001-12-19 | 331.28 |
| 2001-12-20 | 334.49 |
| 2001-12-21 | 338.24 |
| 2001-12-24 | 335.82 |
| 2001-12-25 | . |
| 2001-12-26 | 336.25 |
| 2001-12-27 | 337.61 |
| 2001-12-28 | 335.87 |
| 2001-12-31 | 335.96 |
| 2002-01-01 | . |
| 2002-01-02 | 336.82 |
| 2002-01-03 | 334.25 |
| 2002-01-04 | 330.92 |
| 2002-01-07 | 328.04 |
| 2002-01-08 | 327.10 |
| 2002-01-09 | 325.80 |
| 2002-01-10 | 326.77 |
| 2002-01-11 | 328.39 |
| 2002-01-14 | 328.45 |
| 2002-01-15 | 330.32 |
| 2002-01-16 | 327.99 |
| 2002-01-17 | 330.51 |
| 2002-01-18 | 332.27 |
| 2002-01-21 | . |
| 2002-01-22 | 335.33 |
| 2002-01-23 | 333.37 |
| 2002-01-24 | 330.76 |
| 2002-01-25 | 329.43 |
| 2002-01-28 | 329.57 |
| 2002-01-29 | 325.76 |
| 2002-01-30 | 328.52 |
| 2002-01-31 | 332.57 |
| 2002-02-01 | 334.66 |
| 2002-02-04 | 334.95 |
| 2002-02-05 | 336.67 |
| 2002-02-06 | 333.57 |
| 2002-02-07 | 333.59 |
| 2002-02-08 | 332.96 |
| 2002-02-11 | 335.67 |
| 2002-02-12 | 336.49 |
| 2002-02-13 | 338.35 |
| 2002-02-14 | 338.83 |
| 2002-02-15 | 341.08 |
| 2002-02-18 | . |
| 2002-02-19 | 337.47 |
| 2002-02-20 | 339.65 |
| 2002-02-21 | 338.53 |
| 2002-02-22 | 343.72 |
| 2002-02-25 | 344.35 |
| 2002-02-26 | 341.83 |
| 2002-02-27 | 343.02 |
| 2002-02-28 | 343.03 |
| 2002-03-01 | 345.71 |
| 2002-03-04 | 342.81 |
| 2002-03-05 | 340.99 |
| 2002-03-06 | 342.15 |
| 2002-03-07 | 340.28 |
| 2002-03-08 | 342.60 |
| 2002-03-11 | 341.97 |
| 2002-03-12 | 344.11 |
| 2002-03-13 | 343.50 |
| 2002-03-14 | 345.72 |
| 2002-03-15 | 348.61 |
| 2002-03-18 | 347.50 |
| 2002-03-19 | 350.07 |
| 2002-03-20 | 349.74 |
| 2002-03-21 | 351.59 |
| 2002-03-22 | 353.46 |
| 2002-03-25 | 353.74 |
| 2002-03-26 | 356.59 |
| 2002-03-27 | 354.91 |
| 2002-03-28 | 355.87 |
| 2002-03-29 | . |
| 2002-04-01 | 356.87 |
| 2002-04-02 | 356.15 |
| 2002-04-03 | 353.95 |
| 2002-04-04 | 357.23 |
| 2002-04-05 | 357.36 |
| 2002-04-08 | 358.42 |
| 2002-04-09 | 359.95 |
| 2002-04-10 | 364.63 |
| 2002-04-11 | 362.18 |
| 2002-04-12 | 363.32 |
| 2002-04-15 | 360.71 |
| 2002-04-16 | 364.66 |
| 2002-04-17 | 363.84 |
| 2002-04-18 | 364.50 |
| 2002-04-19 | 369.16 |
| 2002-04-22 | 370.32 |
| 2002-04-23 | 369.66 |
| 2002-04-24 | 370.19 |
| 2002-04-25 | 369.88 |
| 2002-04-26 | 368.19 |
| 2002-04-29 | 369.12 |
| 2002-04-30 | 372.65 |
| 2002-05-01 | 379.05 |
| 2002-05-02 | 380.68 |
| 2002-05-03 | 380.59 |
| 2002-05-06 | 379.28 |
| 2002-05-07 | 376.83 |
| 2002-05-08 | 374.94 |
| 2002-05-09 | 375.55 |
| 2002-05-10 | 374.78 |
| 2002-05-13 | 376.48 |
| 2002-05-14 | 373.71 |
| 2002-05-15 | 374.88 |
| 2002-05-16 | 376.95 |
| 2002-05-17 | 376.99 |
| 2002-05-20 | 374.06 |
| 2002-05-21 | 371.65 |
| 2002-05-22 | 375.17 |
| 2002-05-23 | 374.28 |
| 2002-05-24 | 373.94 |
| 2002-05-27 | . |
| 2002-05-28 | 371.65 |
| 2002-05-29 | 371.79 |
| 2002-05-30 | 373.11 |
| 2002-05-31 | 376.66 |
| 2002-06-03 | 371.49 |
| 2002-06-04 | 371.33 |
| 2002-06-05 | 373.95 |
| 2002-06-06 | 370.96 |
| 2002-06-07 | 370.81 |
| 2002-06-10 | 370.88 |
| 2002-06-11 | 371.70 |
| 2002-06-12 | 372.00 |
| 2002-06-13 | 369.83 |
| 2002-06-14 | 366.70 |
| 2002-06-17 | 370.69 |
| 2002-06-18 | 370.09 |
| 2002-06-19 | 368.45 |
| 2002-06-20 | 368.99 |
| 2002-06-21 | 367.84 |
| 2002-06-24 | 367.64 |
| 2002-06-25 | 364.13 |
| 2002-06-26 | 364.86 |
| 2002-06-27 | 365.28 |
| 2002-06-28 | 369.26 |
| 2002-07-01 | 371.27 |
| 2002-07-02 | 369.16 |
| 2002-07-03 | 364.55 |
| 2002-07-04 | . |
| 2002-07-05 | 368.25 |
| 2002-07-08 | 370.75 |
| 2002-07-09 | 364.64 |
| 2002-07-10 | 356.18 |
| 2002-07-11 | 349.13 |
| 2002-07-12 | 342.17 |
| 2002-07-15 | 341.16 |
| 2002-07-16 | 331.95 |
| 2002-07-17 | 336.26 |
| 2002-07-18 | 329.51 |
| 2002-07-19 | 313.28 |
| 2002-07-22 | 306.90 |
| 2002-07-23 | 303.13 |
| 2002-07-24 | 313.05 |
| 2002-07-25 | 326.74 |
| 2002-07-26 | 325.87 |
| 2002-07-29 | 335.98 |
| 2002-07-30 | 332.18 |
| 2002-07-31 | 339.32 |
| 2002-08-01 | 335.92 |
| 2002-08-02 | 338.45 |
| 2002-08-05 | 331.48 |
| 2002-08-06 | 331.91 |
| 2002-08-07 | 334.76 |
| 2002-08-08 | 341.84 |
| 2002-08-09 | 346.01 |
| 2002-08-12 | 344.54 |
| 2002-08-13 | 344.83 |
| 2002-08-14 | 350.67 |
| 2002-08-15 | 351.17 |
| 2002-08-16 | 350.50 |
| 2002-08-19 | 351.30 |
| 2002-08-20 | 345.65 |
| 2002-08-21 | 348.79 |
| 2002-08-22 | 348.24 |
| 2002-08-23 | 347.25 |
| 2002-08-26 | 346.76 |
| 2002-08-27 | 347.09 |
| 2002-08-28 | 340.69 |
| 2002-08-29 | 337.10 |
| 2002-08-30 | 341.59 |
| 2002-09-02 | . |
| 2002-09-03 | 334.22 |
| 2002-09-04 | 336.26 |
| 2002-09-05 | 335.45 |
| 2002-09-06 | 338.01 |
| 2002-09-09 | 338.76 |
| 2002-09-10 | 340.43 |
| 2002-09-11 | 341.82 |
| 2002-09-12 | 335.82 |
| 2002-09-13 | 337.97 |
| 2002-09-16 | 339.90 |
| 2002-09-17 | 334.20 |
| 2002-09-18 | 334.19 |
| 2002-09-19 | 329.43 |
| 2002-09-20 | 330.21 |
| 2002-09-23 | 327.41 |
| 2002-09-24 | 324.67 |
| 2002-09-25 | 329.58 |
| 2002-09-26 | 334.20 |
| 2002-09-27 | 331.68 |
| 2002-09-30 | 330.12 |
| 2002-10-01 | 335.79 |
| 2002-10-02 | 338.01 |
| 2002-10-03 | 340.17 |
| 2002-10-04 | 339.06 |
| 2002-10-07 | 335.40 |
| 2002-10-08 | 339.92 |
| 2002-10-09 | 336.41 |
| 2002-10-10 | 337.82 |
| 2002-10-11 | 342.49 |
| 2002-10-14 | 345.67 |
| 2002-10-15 | 349.35 |
| 2002-10-16 | 339.99 |
| 2002-10-17 | 337.23 |
| 2002-10-18 | 338.68 |
| 2002-10-21 | 344.69 |
| 2002-10-22 | 343.22 |
| 2002-10-23 | 339.60 |
| 2002-10-24 | 338.77 |
| 2002-10-25 | 339.40 |
| 2002-10-28 | 333.94 |
| 2002-10-29 | 333.08 |
| 2002-10-30 | 337.68 |
| 2002-10-31 | 340.02 |
| 2002-11-01 | 342.45 |
| 2002-11-04 | 339.41 |
| 2002-11-05 | 341.61 |
| 2002-11-06 | 337.76 |
| 2002-11-07 | 337.62 |
| 2002-11-08 | 336.79 |
| 2002-11-11 | 336.65 |
| 2002-11-12 | 333.60 |
| 2002-11-13 | 334.83 |
| 2002-11-14 | 337.53 |
| 2002-11-15 | 341.86 |
| 2002-11-18 | 338.76 |
| 2002-11-19 | 341.08 |
| 2002-11-20 | 339.49 |
| 2002-11-21 | 337.08 |
| 2002-11-22 | 335.40 |
| 2002-11-25 | 330.53 |
| 2002-11-26 | 328.89 |
| 2002-11-27 | 333.16 |
| 2002-11-28 | . |
| 2002-11-29 | 329.73 |
| 2002-12-02 | 327.23 |
| 2002-12-03 | 327.48 |
| 2002-12-04 | 332.21 |
| 2002-12-05 | 329.61 |
| 2002-12-06 | 332.09 |
| 2002-12-09 | 329.45 |
| 2002-12-10 | 333.06 |
| 2002-12-11 | 331.65 |
| 2002-12-12 | 330.37 |
| 2002-12-13 | 330.31 |
| 2002-12-16 | 333.18 |
| 2002-12-17 | 328.75 |
| 2002-12-18 | 326.94 |
| 2002-12-19 | 326.60 |
| 2002-12-20 | 329.65 |
| 2002-12-23 | 331.27 |
| 2002-12-24 | 331.58 |
| 2002-12-25 | . |
| 2002-12-26 | 332.23 |
| 2002-12-27 | 327.95 |
| 2002-12-30 | 331.91 |
| 2002-12-31 | 333.51 |
| 2003-01-01 | . |
| 2003-01-02 | 337.72 |
| 2003-01-03 | 339.08 |
| 2003-01-06 | 340.35 |
| 2003-01-07 | 336.70 |
| 2003-01-08 | 336.33 |
| 2003-01-09 | 339.41 |
| 2003-01-10 | 338.65 |
| 2003-01-13 | 340.75 |
| 2003-01-14 | 341.51 |
| 2003-01-15 | 336.21 |
| 2003-01-16 | 338.46 |
| 2003-01-17 | 337.46 |
| 2003-01-20 | . |
| 2003-01-21 | 333.00 |
| 2003-01-22 | 330.81 |
| 2003-01-23 | 326.67 |
| 2003-01-24 | 323.55 |
| 2003-01-27 | 318.76 |
| 2003-01-28 | 318.80 |
| 2003-01-29 | 314.02 |
| 2003-01-30 | 309.23 |
| 2003-01-31 | 317.18 |
| 2003-02-03 | 317.92 |
| 2003-02-04 | 317.12 |
| 2003-02-05 | 317.19 |
| 2003-02-06 | 311.82 |
| 2003-02-07 | 308.49 |
| 2003-02-10 | 308.50 |
| 2003-02-11 | 306.16 |
| 2003-02-12 | 303.99 |
| 2003-02-13 | 306.29 |
| 2003-02-14 | 311.51 |
| 2003-02-17 | . |
| 2003-02-18 | 313.66 |
| 2003-02-19 | 309.79 |
| 2003-02-20 | 308.62 |
| 2003-02-21 | 311.03 |
| 2003-02-24 | 307.89 |
| 2003-02-25 | 307.93 |
| 2003-02-26 | 305.29 |
| 2003-02-27 | 305.95 |
| 2003-02-28 | 307.61 |
| 2003-03-03 | 305.86 |
| 2003-03-04 | 301.76 |
| 2003-03-05 | 298.53 |
| 2003-03-06 | 297.32 |
| 2003-03-07 | 296.83 |
| 2003-03-10 | 292.37 |
| 2003-03-11 | 293.67 |
| 2003-03-12 | 294.40 |
| 2003-03-13 | 301.62 |
| 2003-03-14 | 303.28 |
| 2003-03-17 | 310.40 |
| 2003-03-18 | 309.38 |
| 2003-03-19 | 313.14 |
| 2003-03-20 | 313.66 |
| 2003-03-21 | 319.51 |
| 2003-03-24 | 310.69 |
| 2003-03-25 | 313.98 |
| 2003-03-26 | 313.75 |
| 2003-03-27 | 313.82 |
| 2003-03-28 | 311.83 |
| 2003-03-31 | 310.65 |
| 2003-04-01 | 312.72 |
| 2003-04-02 | 316.63 |
| 2003-04-03 | 313.59 |
| 2003-04-04 | 316.23 |
| 2003-04-07 | 317.49 |
| 2003-04-08 | 318.48 |
| 2003-04-09 | 317.69 |
| 2003-04-10 | 317.81 |
| 2003-04-11 | 318.66 |
| 2003-04-14 | 323.45 |
| 2003-04-15 | 324.14 |
| 2003-04-16 | 318.18 |
| 2003-04-17 | 322.99 |
| 2003-04-18 | . |
| 2003-04-21 | 320.38 |
| 2003-04-22 | 322.76 |
| 2003-04-23 | 322.25 |
| 2003-04-24 | 320.62 |
| 2003-04-25 | 318.20 |
| 2003-04-28 | 323.39 |
| 2003-04-29 | 324.25 |
| 2003-04-30 | 324.64 |
| 2003-05-01 | 325.80 |
| 2003-05-02 | 322.04 |
| 2003-05-05 | 322.93 |
| 2003-05-06 | 325.85 |
| 2003-05-07 | 327.76 |
| 2003-05-08 | 326.45 |
| 2003-05-09 | 330.89 |
| 2003-05-12 | 332.67 |
| 2003-05-13 | 331.71 |
| 2003-05-14 | 331.28 |
| 2003-05-15 | 330.81 |
| 2003-05-16 | 329.15 |
| 2003-05-19 | 329.48 |
| 2003-05-20 | 332.09 |
| 2003-05-21 | 331.78 |
| 2003-05-22 | 332.31 |
| 2003-05-23 | 332.82 |
| 2003-05-26 | . |
| 2003-05-27 | 336.24 |
| 2003-05-28 | 334.45 |
| 2003-05-29 | 336.01 |
| 2003-05-30 | 337.82 |
| 2003-06-02 | 339.54 |
| 2003-06-03 | 339.57 |
| 2003-06-04 | 341.44 |
| 2003-06-05 | 342.76 |
| 2003-06-06 | 342.16 |
| 2003-06-09 | 340.76 |
| 2003-06-10 | 339.54 |
| 2003-06-11 | 344.48 |
| 2003-06-12 | 345.86 |
| 2003-06-13 | 345.71 |
| 2003-06-16 | 351.57 |
| 2003-06-17 | 349.70 |
| 2003-06-18 | 350.04 |
| 2003-06-19 | 346.54 |
| 2003-06-20 | 347.85 |
| 2003-06-23 | 339.66 |
| 2003-06-24 | 339.29 |
| 2003-06-25 | 338.30 |
| 2003-06-26 | 338.02 |
| 2003-06-27 | 335.13 |
| 2003-06-30 | 335.45 |
| 2003-07-01 | 335.81 |
| 2003-07-02 | 337.28 |
| 2003-07-03 | 336.25 |
| 2003-07-04 | . |
| 2003-07-07 | 335.30 |
| 2003-07-08 | 333.01 |
| 2003-07-09 | 331.52 |
| 2003-07-10 | 333.51 |
| 2003-07-11 | 334.32 |
| 2003-07-14 | 333.89 |
| 2003-07-15 | 332.35 |
| 2003-07-16 | 330.77 |
| 2003-07-17 | 330.78 |
| 2003-07-18 | 333.15 |
| 2003-07-21 | 332.18 |
| 2003-07-22 | 334.32 |
| 2003-07-23 | 336.42 |
| 2003-07-24 | 335.66 |
| 2003-07-25 | 337.57 |
| 2003-07-28 | 335.91 |
| 2003-07-29 | 334.66 |
| 2003-07-30 | 335.99 |
| 2003-07-31 | 332.83 |
| 2003-08-01 | 330.97 |
| 2003-08-04 | 331.35 |
| 2003-08-05 | 329.96 |
| 2003-08-06 | 329.90 |
| 2003-08-07 | 332.46 |
| 2003-08-08 | 334.87 |
| 2003-08-11 | 334.51 |
| 2003-08-12 | 335.20 |
| 2003-08-13 | 334.21 |
| 2003-08-14 | 336.72 |
| 2003-08-15 | 337.27 |
| 2003-08-18 | 336.03 |
| 2003-08-19 | 333.68 |
| 2003-08-20 | 333.86 |
| 2003-08-21 | 333.64 |
| 2003-08-22 | 332.27 |
| 2003-08-25 | 333.73 |
| 2003-08-26 | 333.63 |
| 2003-08-27 | 334.22 |
| 2003-08-28 | 335.41 |
| 2003-08-29 | 335.69 |
| 2003-09-01 | . |
| 2003-09-02 | 337.23 |
| 2003-09-03 | 337.10 |
| 2003-09-04 | 337.98 |
| 2003-09-05 | 337.32 |
| 2003-09-08 | 339.43 |
| 2003-09-09 | 337.77 |
| 2003-09-10 | 340.18 |
| 2003-09-11 | 341.95 |
| 2003-09-12 | 342.65 |
| 2003-09-15 | 342.78 |
| 2003-09-16 | 342.28 |
| 2003-09-17 | 342.99 |
| 2003-09-18 | 345.46 |
| 2003-09-19 | 344.80 |
| 2003-09-22 | 343.62 |
| 2003-09-23 | 344.03 |
| 2003-09-24 | 344.58 |
| 2003-09-25 | 345.07 |
| 2003-09-26 | 343.59 |
| 2003-09-29 | 344.50 |
| 2003-09-30 | 342.92 |
| 2003-10-01 | 348.26 |
| 2003-10-02 | 349.40 |
| 2003-10-03 | 349.53 |
| 2003-10-06 | 350.14 |
| 2003-10-07 | 351.41 |
| 2003-10-08 | 349.63 |
| 2003-10-09 | 349.78 |
| 2003-10-10 | 349.68 |
| 2003-10-13 | 351.01 |
| 2003-10-14 | 351.56 |
| 2003-10-15 | 351.70 |
| 2003-10-16 | 352.79 |
| 2003-10-17 | 352.06 |
| 2003-10-20 | 350.99 |
| 2003-10-21 | 352.34 |
| 2003-10-22 | 350.92 |
| 2003-10-23 | 351.12 |
| 2003-10-24 | 351.04 |
| 2003-10-27 | 351.02 |
| 2003-10-28 | 352.01 |
| 2003-10-29 | 351.35 |
| 2003-10-30 | 352.44 |
| 2003-10-31 | 352.26 |
| 2003-11-03 | 353.33 |
| 2003-11-04 | 353.16 |
| 2003-11-05 | 352.71 |
| 2003-11-06 | 354.96 |
| 2003-11-07 | 356.30 |
| 2003-11-10 | 355.79 |
| 2003-11-11 | 356.49 |
| 2003-11-12 | 360.17 |
| 2003-11-13 | 360.06 |
| 2003-11-14 | 360.21 |
| 2003-11-17 | 359.63 |
| 2003-11-18 | 358.77 |
| 2003-11-19 | 360.29 |
| 2003-11-20 | 358.20 |
| 2003-11-21 | 358.97 |
| 2003-11-24 | 360.05 |
| 2003-11-25 | 361.56 |
| 2003-11-26 | 363.44 |
| 2003-11-27 | . |
| 2003-11-28 | 364.07 |
| 2003-12-01 | 366.72 |
| 2003-12-02 | 366.89 |
| 2003-12-03 | 367.94 |
| 2003-12-04 | 366.72 |
| 2003-12-05 | 366.72 |
| 2003-12-08 | 368.88 |
| 2003-12-09 | 368.64 |
| 2003-12-10 | 367.46 |
| 2003-12-11 | 368.35 |
| 2003-12-12 | 370.30 |
| 2003-12-15 | 372.76 |
| 2003-12-16 | 374.46 |
| 2003-12-17 | 374.17 |
| 2003-12-18 | 374.21 |
| 2003-12-19 | 374.19 |
| 2003-12-22 | 374.49 |
| 2003-12-23 | 374.82 |
| 2003-12-24 | 374.80 |
| 2003-12-25 | . |
| 2003-12-26 | 374.96 |
| 2003-12-29 | 377.27 |
| 2003-12-30 | 379.74 |
| 2003-12-31 | 381.25 |
| 2004-01-01 | . |
| 2004-01-02 | 380.34 |
| 2004-01-05 | 384.19 |
| 2004-01-06 | 384.76 |
| 2004-01-07 | 382.52 |
| 2004-01-08 | 382.96 |
| 2004-01-09 | 381.93 |
| 2004-01-12 | 381.74 |
| 2004-01-13 | 380.60 |
| 2004-01-14 | 380.85 |
| 2004-01-15 | 378.45 |
| 2004-01-16 | 377.74 |
| 2004-01-19 | . |
| 2004-01-20 | 380.90 |
| 2004-01-21 | 383.36 |
| 2004-01-22 | 384.77 |
| 2004-01-23 | 386.64 |
| 2004-01-26 | 386.11 |
| 2004-01-27 | 385.51 |
| 2004-01-28 | 383.96 |
| 2004-01-29 | 383.75 |
| 2004-01-30 | 383.76 |
| 2004-02-02 | 385.83 |
| 2004-02-03 | 387.78 |
| 2004-02-04 | 388.82 |
| 2004-02-05 | 393.26 |
| 2004-02-06 | 397.62 |
| 2004-02-09 | 398.16 |
| 2004-02-10 | 399.09 |
| 2004-02-11 | 399.08 |
| 2004-02-12 | 400.93 |
| 2004-02-13 | 400.83 |
| 2004-02-16 | . |
| 2004-02-17 | 403.76 |
| 2004-02-18 | 403.70 |
| 2004-02-19 | 402.68 |
| 2004-02-20 | 403.42 |
| 2004-02-23 | 403.18 |
| 2004-02-24 | 403.46 |
| 2004-02-25 | 403.27 |
| 2004-02-26 | 400.23 |
| 2004-02-27 | 402.00 |
| 2004-03-01 | 404.98 |
| 2004-03-02 | 401.37 |
| 2004-03-03 | 399.16 |
| 2004-03-04 | 398.20 |
| 2004-03-05 | 402.66 |
| 2004-03-08 | 400.83 |
| 2004-03-09 | 403.23 |
| 2004-03-10 | 401.89 |
| 2004-03-11 | 397.00 |
| 2004-03-12 | 396.16 |
| 2004-03-15 | 391.94 |
| 2004-03-16 | 393.52 |
| 2004-03-17 | 395.46 |
| 2004-03-18 | 395.97 |
| 2004-03-19 | 395.18 |
| 2004-03-22 | 391.04 |
| 2004-03-23 | 390.20 |
| 2004-03-24 | 388.29 |
| 2004-03-25 | 390.56 |
| 2004-03-26 | 390.15 |
| 2004-03-29 | 395.20 |
| 2004-03-30 | 398.19 |
| 2004-03-31 | 400.41 |
| 2004-04-01 | 402.98 |
| 2004-04-02 | 402.19 |
| 2004-04-05 | 400.87 |
| 2004-04-06 | 401.90 |
| 2004-04-07 | 405.09 |
| 2004-04-08 | 404.23 |
| 2004-04-09 | . |
| 2004-04-12 | 403.57 |
| 2004-04-13 | 401.25 |
| 2004-04-14 | 401.82 |
| 2004-04-15 | 402.06 |
| 2004-04-16 | 406.20 |
| 2004-04-19 | 409.33 |
| 2004-04-20 | 406.16 |
| 2004-04-21 | 407.73 |
| 2004-04-22 | 409.97 |
| 2004-04-23 | 409.18 |
| 2004-04-26 | 409.50 |
| 2004-04-27 | 409.59 |
| 2004-04-28 | 403.02 |
| 2004-04-29 | 405.59 |
| 2004-04-30 | 404.37 |
| 2004-05-03 | 406.81 |
| 2004-05-04 | 408.84 |
| 2004-05-05 | 411.42 |
| 2004-05-06 | 409.23 |
| 2004-05-07 | 405.58 |
| 2004-05-10 | 398.41 |
| 2004-05-11 | 399.34 |
| 2004-05-12 | 399.17 |
| 2004-05-13 | 397.32 |
| 2004-05-14 | 398.72 |
| 2004-05-17 | 398.79 |
| 2004-05-18 | 399.10 |
| 2004-05-19 | 398.39 |
| 2004-05-20 | 398.50 |
| 2004-05-21 | 397.88 |
| 2004-05-24 | 398.36 |
| 2004-05-25 | 401.75 |
| 2004-05-26 | 402.05 |
| 2004-05-27 | 407.43 |
| 2004-05-28 | 406.76 |
| 2004-05-31 | . |
| 2004-06-01 | 405.57 |
| 2004-06-02 | 409.47 |
| 2004-06-03 | 410.27 |
| 2004-06-04 | 412.28 |
| 2004-06-07 | 415.57 |
| 2004-06-08 | 415.70 |
| 2004-06-09 | 412.49 |
| 2004-06-10 | 412.66 |
| 2004-06-11 | . |
| 2004-06-14 | 409.45 |
| 2004-06-15 | 410.91 |
| 2004-06-16 | 411.16 |
| 2004-06-17 | 411.29 |
| 2004-06-18 | 412.96 |
| 2004-06-21 | 413.27 |
| 2004-06-22 | 413.88 |
| 2004-06-23 | 414.71 |
| 2004-06-24 | 415.00 |
| 2004-06-25 | 411.51 |
| 2004-06-28 | 413.91 |
| 2004-06-29 | 412.43 |
| 2004-06-30 | 412.64 |
| 2004-07-01 | 411.49 |
| 2004-07-02 | 411.71 |
| 2004-07-05 | . |
| 2004-07-06 | 411.34 |
| 2004-07-07 | 411.61 |
| 2004-07-08 | 412.38 |
| 2004-07-09 | 411.60 |
| 2004-07-12 | 411.78 |
| 2004-07-13 | 409.52 |
| 2004-07-14 | 412.06 |
| 2004-07-15 | 409.15 |
| 2004-07-16 | 409.72 |
| 2004-07-19 | 407.90 |
| 2004-07-20 | 406.70 |
| 2004-07-21 | 401.30 |
| 2004-07-22 | 398.73 |
| 2004-07-23 | 391.50 |
| 2004-07-26 | 389.73 |
| 2004-07-27 | 388.91 |
| 2004-07-28 | 387.00 |
| 2004-07-29 | 384.72 |
| 2004-07-30 | 385.36 |
| 2004-08-02 | 387.46 |
| 2004-08-03 | 387.37 |
| 2004-08-04 | 387.38 |
| 2004-08-05 | 385.17 |
| 2004-08-06 | 383.30 |
| 2004-08-09 | 381.07 |
| 2004-08-10 | 383.40 |
| 2004-08-11 | 383.44 |
| 2004-08-12 | 381.97 |
| 2004-08-13 | 382.98 |
| 2004-08-16 | 383.97 |
| 2004-08-17 | 384.16 |
| 2004-08-18 | 381.74 |
| 2004-08-19 | 381.76 |
| 2004-08-20 | 381.55 |
| 2004-08-23 | 381.84 |
| 2004-08-24 | 379.33 |
| 2004-08-25 | 379.59 |
| 2004-08-26 | 380.37 |
| 2004-08-27 | 381.21 |
| 2004-08-30 | 379.81 |
| 2004-08-31 | 382.43 |
| 2004-09-01 | 383.52 |
| 2004-09-02 | 384.90 |
| 2004-09-03 | 386.17 |
| 2004-09-06 | . |
| 2004-09-07 | 388.15 |
| 2004-09-08 | 381.62 |
| 2004-09-09 | 381.81 |
| 2004-09-10 | 382.72 |
| 2004-09-13 | 383.12 |
| 2004-09-14 | 383.19 |
| 2004-09-15 | 376.91 |
| 2004-09-16 | 374.41 |
| 2004-09-17 | 376.74 |
| 2004-09-20 | 372.92 |
| 2004-09-21 | 374.35 |
| 2004-09-22 | 370.97 |
| 2004-09-23 | 369.94 |
| 2004-09-24 | 369.22 |
| 2004-09-27 | 367.78 |
| 2004-09-28 | 370.80 |
| 2004-09-29 | 371.48 |
| 2004-09-30 | 372.64 |
| 2004-10-01 | 376.24 |
| 2004-10-04 | 377.15 |
| 2004-10-05 | 376.69 |
| 2004-10-06 | 376.87 |
| 2004-10-07 | 373.24 |
| 2004-10-08 | 374.10 |
| 2004-10-11 | 373.43 |
| 2004-10-12 | 370.37 |
| 2004-10-13 | 369.94 |
| 2004-10-14 | 371.10 |
| 2004-10-15 | 372.71 |
| 2004-10-18 | 374.29 |
| 2004-10-19 | 375.72 |
| 2004-10-20 | 375.87 |
| 2004-10-21 | 377.52 |
| 2004-10-22 | 374.85 |
| 2004-10-25 | 374.46 |
| 2004-10-26 | 377.05 |
| 2004-10-27 | 380.85 |
| 2004-10-28 | 382.99 |
| 2004-10-29 | 383.56 |
| 2004-11-01 | 385.07 |
| 2004-11-02 | 387.75 |
| 2004-11-03 | 391.14 |
| 2004-11-04 | 396.27 |
| 2004-11-05 | 398.21 |
| 2004-11-08 | 398.09 |
| 2004-11-09 | 397.47 |
| 2004-11-10 | 399.08 |
| 2004-11-11 | 400.85 |
| 2004-11-12 | 402.98 |
| 2004-11-15 | 402.58 |
| 2004-11-16 | 400.80 |
| 2004-11-17 | 403.02 |
| 2004-11-18 | 401.83 |
| 2004-11-19 | 399.07 |
| 2004-11-22 | 399.01 |
| 2004-11-23 | 399.54 |
| 2004-11-24 | 400.40 |
| 2004-11-25 | . |
| 2004-11-26 | 403.55 |
| 2004-11-29 | 402.41 |
| 2004-11-30 | 399.57 |
| 2004-12-01 | 403.64 |
| 2004-12-02 | 406.35 |
| 2004-12-03 | 407.55 |
| 2004-12-06 | 405.05 |
| 2004-12-07 | 403.26 |
| 2004-12-08 | 402.92 |
| 2004-12-09 | 403.99 |
| 2004-12-10 | 403.55 |
| 2004-12-13 | 407.79 |
| 2004-12-14 | 409.41 |
| 2004-12-15 | 412.17 |
| 2004-12-16 | 409.83 |
| 2004-12-17 | 407.73 |
| 2004-12-20 | 409.56 |
| 2004-12-21 | 408.92 |
| 2004-12-22 | 410.83 |
| 2004-12-23 | 412.33 |
| 2004-12-24 | . |
| 2004-12-27 | 414.21 |
| 2004-12-28 | 416.04 |
| 2004-12-29 | 414.67 |
| 2004-12-30 | 416.11 |
| 2004-12-31 | 415.82 |
| 2005-01-03 | 413.74 |
| 2005-01-04 | 410.68 |
| 2005-01-05 | 408.00 |
| 2005-01-06 | 408.00 |
| 2005-01-07 | 408.07 |
| 2005-01-10 | 410.14 |
| 2005-01-11 | 409.89 |
| 2005-01-12 | 412.23 |
| 2005-01-13 | 409.74 |
| 2005-01-14 | 409.64 |
| 2005-01-17 | . |
| 2005-01-18 | 411.16 |
| 2005-01-19 | 411.49 |
| 2005-01-20 | 409.52 |
| 2005-01-21 | 408.92 |
| 2005-01-24 | 409.36 |
| 2005-01-25 | 408.90 |
| 2005-01-26 | 411.40 |
| 2005-01-27 | 412.86 |
#2005-01-28| 412.23
#2005-01-31| 414.77
#2005-02-01| 415.47
#2005-02-02| 418.50
#2005-02-03| 417.07
#2005-02-04| 419.52
#2005-02-07| 418.12
#2005-02-08| 417.04
#2005-02-09| 415.49
#2005-02-10| 417.20
#2005-02-11| 418.47
#2005-02-14| 419.71
#2005-02-15| 419.84
#2005-02-16| 420.17
#2005-02-17| 418.92
#2005-02-18| 419.81
#2005-02-21| .
#2005-02-22| 419.24
#2005-02-23| 416.95
#2005-02-24| 418.66
#2005-02-25| 422.40
#2005-02-28| 422.98
#2005-03-01| 425.53
#2005-03-02| 423.97
#2005-03-03| 424.22
#2005-03-04| 427.27
#2005-03-07| 426.36
#2005-03-08| 425.80
#2005-03-09| 423.96
#2005-03-10| 425.41
#2005-03-11| 425.12
#2005-03-14| 424.44
#2005-03-15| 422.94
#2005-03-16| 421.98
#2005-03-17| 421.23
#2005-03-18| 419.35
#2005-03-21| 417.01
#2005-03-22| 415.01
#2005-03-23| 413.50
#2005-03-24| 413.52
#2005-03-25| .
#2005-03-28| 413.58
#2005-03-29| 414.36
#2005-03-30| 418.55
#2005-03-31| 418.56
#2005-04-01| 416.97
#2005-04-04| 414.61
#2005-04-05| 418.02
#2005-04-06| 416.64
#2005-04-07| 419.59
#2005-04-08| 418.21
#2005-04-11| 418.98
#2005-04-12| 420.24
#2005-04-13| 419.47
#2005-04-14| 419.50
#2005-04-15| 417.12
#2005-04-18| 414.10
#2005-04-19| 418.13
#2005-04-20| 414.77
#2005-04-21| 418.09
#2005-04-22| 417.43
#2005-04-25| 419.87
#2005-04-26| 417.92
#2005-04-27| 417.49
#2005-04-28| 414.75
#2005-04-29| 416.68
#2005-05-02| 417.32
#2005-05-03| 419.93
#2005-05-04| 424.45
#2005-05-05| 424.29
#2005-05-06| 424.17
#2005-05-09| 424.73
#2005-05-10| 423.87
#2005-05-11| 424.78
#2005-05-12| 423.27
#2005-05-13| 421.10
#2005-05-16| 422.10
#2005-05-17| 422.02
#2005-05-18| 424.68
#2005-05-19| 425.11
#2005-05-20| 424.54
#2005-05-23| 425.53
#2005-05-24| 426.08
#2005-05-25| 425.86
#2005-05-26| 426.55
#2005-05-27| 426.24
#2005-05-30| .
#2005-05-31| 422.05
#2005-06-01| 424.23
#2005-06-02| 425.09
#2005-06-03| 422.85
#2005-06-06| 421.99
#2005-06-07| 424.79
#2005-06-08| 424.01
#2005-06-09| 421.79
#2005-06-10| 421.12
#2005-06-13| 419.89
#2005-06-14| 420.72
#2005-06-15| 420.51
#2005-06-16| 420.50
#2005-06-17| 422.43
#2005-06-20| 420.82
#2005-06-21| 421.45
#2005-06-22| 420.79
#2005-06-23| 418.22
#2005-06-24| 414.71
#2005-06-27| 415.00
#2005-06-28| 417.06
#2005-06-29| 415.00
#2005-06-30| 413.05
#2005-07-01| 412.67
#2005-07-04| .
#2005-07-05| 411.86
#2005-07-06| 410.29
#2005-07-07| 407.97
#2005-07-08| 412.86
#2005-07-11| 415.34
#2005-07-12| 417.59
#2005-07-13| 416.97
#2005-07-14| 419.38
#2005-07-15| 419.19
#2005-07-18| 418.04
#2005-07-19| 421.09
#2005-07-20| 420.40
#2005-07-21| 421.69
#2005-07-22| 422.18
#2005-07-25| 419.54
#2005-07-26| 419.88
#2005-07-27| 421.20
#2005-07-28| 425.03
#2005-07-29| 423.85
#2005-08-01| 424.00
#2005-08-02| 426.11
#2005-08-03| 427.07
#2005-08-04| 427.55
#2005-08-05| 425.69
#2005-08-08| 425.55
#2005-08-09| 426.70
#2005-08-10| 429.38
#2005-08-11| 431.34
#2005-08-12| 429.54
#2005-08-15| 429.48
#2005-08-16| 427.43
#2005-08-17| 426.27
#2005-08-18| 424.66
#2005-08-19| 427.21
#2005-08-22| 429.08
#2005-08-23| 427.03
#2005-08-24| 425.57
#2005-08-25| 425.81
#2005-08-26| 424.69
#2005-08-29| 425.77
#2005-08-30| 422.19
#2005-08-31| 427.62
#2005-09-01| 432.02
#2005-09-02| 433.48
#2005-09-05| .
#2005-09-06| 436.52
#2005-09-07| 437.25
#2005-09-08| 434.78
#2005-09-09| 435.72
#2005-09-12| 435.36
#2005-09-13| 433.10
#2005-09-14| 433.40
#2005-09-15| 433.30
#2005-09-16| 434.53
#2005-09-19| 433.33
#2005-09-20| 431.84
#2005-09-21| 427.02
#2005-09-22| 425.30
#2005-09-23| 426.96
#2005-09-26| 428.64
#2005-09-27| 429.85
#2005-09-28| 432.02
#2005-09-29| 433.12
#2005-09-30| 435.33
#2005-10-03| 434.98
#2005-10-04| 436.72
#2005-10-05| 435.26
#2005-10-06| 434.78
#2005-10-07| 432.73
#2005-10-10| 429.94
#2005-10-11| 429.18
#2005-10-12| 428.50
#2005-10-13| 426.15
#2005-10-14| 430.37
#2005-10-17| 430.36
#2005-10-18| 428.29
#2005-10-19| 425.25
#2005-10-20| 427.02
#2005-10-21| 427.07
#2005-10-24| 428.96
#2005-10-25| 430.02
#2005-10-26| 428.61
#2005-10-27| 427.53
#2005-10-28| 429.33
#2005-10-31| 431.21
#2005-11-01| 430.69
#2005-11-02| 432.64
#2005-11-03| 432.25
#2005-11-04| 427.92
#2005-11-07| 428.87
#2005-11-08| 426.46
#2005-11-09| 427.71
#2005-11-10| 430.28
#2005-11-11| 431.70
#2005-11-14| 430.19
#2005-11-15| 428.43
#2005-11-16| 425.95
#2005-11-17| 427.93
#2005-11-18| 428.79
#2005-11-21| 429.37
#2005-11-22| 430.33
#2005-11-23| 433.07
#2005-11-24| .
#2005-11-25| 433.49
#2005-11-28| 432.62
#2005-11-29| 433.83
#2005-11-30| 430.50
#2005-12-01| 433.44
#2005-12-02| 435.09
#2005-12-05| 435.12
#2005-12-06| 435.22
#2005-12-07| 432.89
#2005-12-08| 433.91
#2005-12-09| 433.65
#2005-12-12| 435.68
#2005-12-13| 435.44
#2005-12-14| 437.16
#2005-12-15| 435.94
#2005-12-16| 438.68
#2005-12-19| 437.00
#2005-12-20| 433.09
#2005-12-21| 433.50
#2005-12-22| 433.91
#2005-12-23| 433.65
#2005-12-26| .
#2005-12-27| 433.41
#2005-12-28| 434.39
#2005-12-29| 434.39
#2005-12-30| 431.07
#2006-01-02| .
#2006-01-03| 437.65
#2006-01-04| 441.41
#2006-01-05| 439.47
#2006-01-06| 442.52
#2006-01-09| 441.63
#2006-01-10| 440.92
#2006-01-11| 442.66
#2006-01-12| 442.00
#2006-01-13| 441.08
#2006-01-16| .
#2006-01-17| 437.77
#2006-01-18| 437.56
#2006-01-19| 439.02
#2006-01-20| 433.24
#2006-01-23| 435.88
#2006-01-24| 437.67
#2006-01-25| 437.14
#2006-01-26| 439.31
#2006-01-27| 439.59
#2006-01-30| 437.72
#2006-01-31| 437.50
#2006-02-01| 439.04
#2006-02-02| 437.06
#2006-02-03| 435.16
#2006-02-06| 433.12
#2006-02-07| 432.06
#2006-02-08| 433.18
#2006-02-09| 434.41
#2006-02-10| 433.92
#2006-02-13| 433.25
#2006-02-14| 434.18
#2006-02-15| 436.65
#2006-02-16| 440.20
#2006-02-17| 441.00
#2006-02-20| .
#2006-02-21| 442.40
#2006-02-22| 444.75
#2006-02-23| 443.98
#2006-02-24| 442.68
#2006-02-27| 444.70
#2006-02-28| 443.13
#2006-03-01| 444.95
#2006-03-02| 443.66
#2006-03-03| 444.62
#2006-03-06| 444.72
#2006-03-07| 442.69
#2006-03-08| 443.54
#2006-03-09| 446.79
#2006-03-10| 449.43
#2006-03-13| 450.22
#2006-03-14| 453.61
#2006-03-15| 452.62
#2006-03-16| 454.39
#2006-03-17| 456.09
#2006-03-20| 455.73
#2006-03-21| 453.17
#2006-03-22| 454.35
#2006-03-23| 451.04
#2006-03-24| 452.79
#2006-03-27| 450.73
#2006-03-28| 449.63
#2006-03-29| 448.99
#2006-03-30| 451.30
#2006-03-31| 449.62
#2006-04-03| 451.66
#2006-04-04| 453.11
#2006-04-05| 453.88
#2006-04-06| 452.11
#2006-04-07| 447.76
#2006-04-10| 448.95
#2006-04-11| 447.53
#2006-04-12| 447.07
#2006-04-13| 447.30
#2006-04-14| .
#2006-04-17| 449.22
#2006-04-18| 451.04
#2006-04-19| 455.44
#2006-04-20| 455.58
#2006-04-21| 458.49
#2006-04-24| 458.53
#2006-04-25| 458.18
#2006-04-26| 461.35
#2006-04-27| 462.41
#2006-04-28| 462.49
#2006-05-01| 464.34
#2006-05-02| 469.61
#2006-05-03| 466.61
#2006-05-04| 466.44
#2006-05-05| 471.55
#2006-05-08| 472.96
#2006-05-09| 475.56
#2006-05-10| 475.61
#2006-05-11| 474.00
#2006-05-12| 471.57
#2006-05-15| 470.71
#2006-05-16| 472.26
#2006-05-17| 466.16
#2006-05-18| 462.75
#2006-05-19| 459.78
#2006-05-22| 460.51
#2006-05-23| 464.73
#2006-05-24| 462.72
#2006-05-25| 466.67
#2006-05-26| 469.82
#2006-05-29| .
#2006-05-30| 465.80
#2006-05-31| 467.07
#2006-06-01| 468.23
#2006-06-02| 469.87
#2006-06-05| 467.03
#2006-06-06| 462.11
#2006-06-07| 463.39
#2006-06-08| 455.12
#2006-06-09| 458.41
#2006-06-12| 455.32
#2006-06-13| 448.37
#2006-06-14| 450.41
#2006-06-15| 455.46
#2006-06-16| 456.09
#2006-06-19| 453.94
#2006-06-20| 456.59
#2006-06-21| 458.80
#2006-06-22| 459.30
#2006-06-23| 457.65
#2006-06-26| 457.88
#2006-06-27| 456.16
#2006-06-28| 456.96
#2006-06-29| 462.36
#2006-06-30| 469.51
#2006-07-03| 472.18
#2006-07-04| .
#2006-07-05| 468.25
#2006-07-06| 470.58
#2006-07-07| 471.93
#2006-07-10| 473.24
#2006-07-11| 474.98
#2006-07-12| 472.86
#2006-07-13| 469.94
#2006-07-14| 465.97
#2006-07-17| 465.42
#2006-07-18| 467.14
#2006-07-19| 472.37
#2006-07-20| 473.65
#2006-07-21| 474.14
#2006-07-24| 477.91
#2006-07-25| 479.26
#2006-07-26| 480.40
#2006-07-27| 483.13
#2006-07-28| 488.36
#2006-07-31| 488.45
#2006-08-01| 485.97
#2006-08-02| 490.43
#2006-08-03| 485.22
#2006-08-04| 488.05
#2006-08-07| 483.25
#2006-08-08| 484.59
#2006-08-09| 485.64
#2006-08-10| 483.54
#2006-08-11| 484.17
#2006-08-14| 486.62
#2006-08-15| 490.48
#2006-08-16| 491.32
#2006-08-17| 488.04
#2006-08-18| 487.98
#2006-08-21| 489.17
#2006-08-22| 489.50
#2006-08-23| 490.56
#2006-08-24| 492.36
#2006-08-25| 491.83
#2006-08-28| 494.43
#2006-08-29| 497.14
#2006-08-30| 499.85
#2006-08-31| 498.33
#2006-09-01| 500.46
#2006-09-04| .
#2006-09-05| 500.07
#2006-09-06| 496.35
#2006-09-07| 493.31
#2006-09-08| 493.61
#2006-09-11| 492.24
#2006-09-12| 494.69
#2006-09-13| 494.02
#2006-09-14| 495.85
#2006-09-15| 495.46
#2006-09-18| 495.56
#2006-09-19| 496.18
#2006-09-20| 499.05
#2006-09-21| 498.78
#2006-09-22| 497.49
#2006-09-25| 499.31
#2006-09-26| 503.00
#2006-09-27| 503.41
#2006-09-28| 501.92
#2006-09-29| 500.70
#2006-10-02| 500.29
#2006-10-03| 498.78
#2006-10-04| 501.58
#2006-10-05| 502.58
#2006-10-06| 499.82
#2006-10-09| 499.67
#2006-10-10| 497.34
#2006-10-11| 497.33
#2006-10-12| 497.05
#2006-10-13| 494.95
#2006-10-16| 497.51
#2006-10-17| 495.84
#2006-10-18| 499.22
#2006-10-19| 498.82
#2006-10-20| 500.85
#2006-10-23| 502.93
#2006-10-24| 501.04
#2006-10-25| 503.87
#2006-10-26| 506.72
#2006-10-27| 506.09
#2006-10-30| 504.92
#2006-10-31| 505.48
#2006-11-01| 505.71
#2006-11-02| 507.52
#2006-11-03| 504.99
#2006-11-06| 508.42
#2006-11-07| 510.55
#2006-11-08| 510.71
#2006-11-09| 512.11
#2006-11-10| 514.28
#2006-11-13| 512.91
#2006-11-14| 514.05
#2006-11-15| 514.72
#2006-11-16| 515.67
#2006-11-17| 515.74
#2006-11-20| 514.02
#2006-11-21| 515.36
#2006-11-22| 517.93
#2006-11-23| .
#2006-11-24| 518.20
#2006-11-27| 513.51
#2006-11-28| 515.32
#2006-11-29| 519.46
#2006-11-30| 520.17
#2006-12-01| 519.52
#2006-12-04| 523.19
#2006-12-05| 525.73
#2006-12-06| 526.16
#2006-12-07| 525.54
#2006-12-08| 526.29
#2006-12-11| 524.96
#2006-12-12| 528.42
#2006-12-13| 528.98
#2006-12-14| 531.05
#2006-12-15| 530.54
#2006-12-18| 528.78
#2006-12-19| 530.03
#2006-12-20| 530.70
#2006-12-21| 530.69
#2006-12-22| 529.05
#2006-12-25| .
#2006-12-26| 529.18
#2006-12-27| 532.13
#2006-12-28| 532.41
#2006-12-29| 530.26
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 532.65
#2007-01-04| 529.42
#2007-01-05| 523.23
#2007-01-08| 524.14
#2007-01-09| 524.65
#2007-01-10| 523.84
#2007-01-11| 526.46
#2007-01-12| 529.74
#2007-01-15| .
#2007-01-16| 529.73
#2007-01-17| 530.95
#2007-01-18| 530.34
#2007-01-19| 531.83
#2007-01-22| 531.71
#2007-01-23| 531.86
#2007-01-24| 532.28
#2007-01-25| 530.13
#2007-01-26| 528.12
#2007-01-29| 530.72
#2007-01-30| 533.20
#2007-01-31| 533.99
#2007-02-01| 539.41
#2007-02-02| 539.00
#2007-02-05| 537.63
#2007-02-06| 538.45
#2007-02-07| 538.96
#2007-02-08| 533.72
#2007-02-09| 536.29
#2007-02-12| 534.41
#2007-02-13| 538.53
#2007-02-14| 542.05
#2007-02-15| 547.99
#2007-02-16| 546.88
#2007-02-19| .
#2007-02-20| 548.28
#2007-02-21| 544.23
#2007-02-22| 545.00
#2007-02-23| 546.61
#2007-02-26| 547.98
#2007-02-27| 534.96
#2007-02-28| 531.61
#2007-03-01| 530.30
#2007-03-02| 528.14
#2007-03-05| 523.06
#2007-03-06| 528.15
#2007-03-07| 530.39
#2007-03-08| 532.86
#2007-03-09| 534.24
#2007-03-12| 537.85
#2007-03-13| 531.73
#2007-03-14| 529.52
#2007-03-15| 535.24
#2007-03-16| 537.40
#2007-03-19| 541.28
#2007-03-20| 543.67
#2007-03-21| 547.75
#2007-03-22| 551.58
#2007-03-23| 551.45
#2007-03-26| 549.32
#2007-03-27| 547.32
#2007-03-28| 546.40
#2007-03-29| 549.17
#2007-03-30| 550.84
#2007-04-02| 553.97
#2007-04-03| 556.48
#2007-04-04| 557.83
#2007-04-05| 559.15
#2007-04-06| .
#2007-04-09| 557.32
#2007-04-10| 561.95
#2007-04-11| 561.14
#2007-04-12| 562.22
#2007-04-13| 564.83
#2007-04-16| 568.49
#2007-04-17| 570.66
#2007-04-18| 570.98
#2007-04-19| 571.21
#2007-04-20| 575.33
#2007-04-23| 575.76
#2007-04-24| 576.49
#2007-04-25| 578.08
#2007-04-26| 576.47
#2007-04-27| 576.32
#2007-04-30| 576.16
#2007-05-01| 575.25
#2007-05-02| 577.48
#2007-05-03| 580.03
#2007-05-04| 581.93
#2007-05-07| 583.59
#2007-05-08| 580.67
#2007-05-09| 582.69
#2007-05-10| 575.37
#2007-05-11| 576.14
#2007-05-14| 576.13
#2007-05-15| 576.76
#2007-05-16| 577.18
#2007-05-17| 574.06
#2007-05-18| 577.86
#2007-05-21| 575.73
#2007-05-22| 574.95
#2007-05-23| 577.20
#2007-05-24| 574.48
#2007-05-25| 575.59
#2007-05-28| .
#2007-05-29| 578.63
#2007-05-30| 579.96
#2007-05-31| 582.12
#2007-06-01| 584.18
#2007-06-04| 583.05
#2007-06-05| 580.28
#2007-06-06| 575.05
#2007-06-07| 566.56
#2007-06-08| 566.07
#2007-06-11| 568.28
#2007-06-12| 566.26
#2007-06-13| 567.32
#2007-06-14| 571.17
#2007-06-15| 575.76
#2007-06-18| 576.90
#2007-06-19| 572.56
#2007-06-20| 570.82
#2007-06-21| 570.96
#2007-06-22| 567.81
#2007-06-25| 568.10
#2007-06-26| 569.22
#2007-06-27| 570.77
#2007-06-28| 574.50
#2007-06-29| 576.87
#2007-07-02| 581.58
#2007-07-03| 582.07
#2007-07-04| .
#2007-07-05| 580.62
#2007-07-06| 581.68
#2007-07-09| 584.03
#2007-07-10| 585.67
#2007-07-11| 588.41
#2007-07-12| 592.46
#2007-07-13| 593.85
#2007-07-16| 592.93
#2007-07-17| 589.64
#2007-07-18| 588.41
#2007-07-19| 593.37
#2007-07-20| 588.46
#2007-07-23| 592.73
#2007-07-24| 585.95
#2007-07-25| 585.31
#2007-07-26| 572.07
#2007-07-27| 567.82
#2007-07-30| 568.68
#2007-07-31| 570.09
#2007-08-01| 569.32
#2007-08-02| 572.22
#2007-08-03| 569.16
#2007-08-06| 575.29
#2007-08-07| 576.90
#2007-08-08| 586.28
#2007-08-09| 574.62
#2007-08-10| 565.90
#2007-08-13| 568.27
#2007-08-14| 562.46
#2007-08-15| 567.56
#2007-08-16| 558.39
#2007-08-17| 567.58
#2007-08-20| 568.64
#2007-08-21| 569.41
#2007-08-22| 574.18
#2007-08-23| 575.52
#2007-08-24| 581.44
#2007-08-27| 583.69
#2007-08-28| 575.82
#2007-08-29| 579.19
#2007-08-30| 582.13
#2007-08-31| 587.57
#2007-09-03| .
#2007-09-04| 589.31
#2007-09-05| 584.68
#2007-09-06| 588.63
#2007-09-07| 586.32
#2007-09-10| 586.93
#2007-09-11| 595.65
#2007-09-12| 600.22
#2007-09-13| 603.26
#2007-09-14| 600.76
#2007-09-17| 596.42
#2007-09-18| 603.95
#2007-09-19| 610.31
#2007-09-20| 607.16
#2007-09-21| 609.34
#2007-09-24| 607.72
#2007-09-25| 607.63
#2007-09-26| 610.90
#2007-09-27| 613.16
#2007-09-28| 614.10
#2007-10-01| 618.17
#2007-10-02| 613.68
#2007-10-03| 610.13
#2007-10-04| 610.86
#2007-10-05| 613.83
#2007-10-08| 611.96
#2007-10-09| 614.48
#2007-10-10| 616.15
#2007-10-11| 614.54
#2007-10-12| 614.84
#2007-10-15| 613.46
#2007-10-16| 612.71
#2007-10-17| 619.04
#2007-10-18| 620.64
#2007-10-19| 613.66
#2007-10-22| 612.25
#2007-10-23| 618.15
#2007-10-24| 618.39
#2007-10-25| 626.10
#2007-10-26| 630.18
#2007-10-29| 633.50
#2007-10-30| 630.72
#2007-10-31| 634.18
#2007-11-01| 628.25
#2007-11-02| 630.64
#2007-11-05| 630.94
#2007-11-06| 636.53
#2007-11-07| 634.45
#2007-11-08| 636.26
#2007-11-09| 630.57
#2007-11-12| 621.91
#2007-11-13| 633.62
#2007-11-14| 637.09
#2007-11-15| 633.52
#2007-11-16| 637.08
#2007-11-19| 632.78
#2007-11-20| 638.78
#2007-11-21| 629.19
#2007-11-22| .
#2007-11-23| 634.46
#2007-11-26| 633.66
#2007-11-27| 638.76
#2007-11-28| 646.37
#2007-11-29| 646.43
#2007-11-30| 644.26
#2007-12-03| 641.61
#2007-12-04| 643.40
#2007-12-05| 645.76
#2007-12-06| 647.91
#2007-12-07| 647.16
#2007-12-10| 649.73
#2007-12-11| 642.71
#2007-12-12| 646.76
#2007-12-13| 641.17
#2007-12-14| 636.20
#2007-12-17| 631.57
#2007-12-18| 630.25
#2007-12-19| 627.38
#2007-12-20| 627.92
#2007-12-21| 638.25
#2007-12-24| 641.31
#2007-12-25| .
#2007-12-26| 642.66
#2007-12-27| 641.53
#2007-12-28| 644.23
#2007-12-31| 638.68
#2008-01-01| .
#2008-01-02| 636.69
#2008-01-03| 637.45
#2008-01-04| 632.13
#2008-01-07| 641.78
#2008-01-08| 644.59
#2008-01-09| 643.79
#2008-01-10| 641.53
#2008-01-11| 623.78
#2008-01-14| 625.77
#2008-01-15| 611.72
#2008-01-16| 605.25
#2008-01-17| 599.25
#2008-01-18| 592.87
#2008-01-21| .
#2008-01-22| 575.75
#2008-01-23| 573.76
#2008-01-24| 586.50
#2008-01-25| 583.55
#2008-01-28| 588.73
#2008-01-29| 587.11
#2008-01-30| 580.88
#2008-01-31| 586.87
#2008-02-01| 597.98
#2008-02-04| 592.60
#2008-02-05| 576.65
#2008-02-06| 577.63
#2008-02-07| 575.86
#2008-02-08| 576.64
#2008-02-11| 577.73
#2008-02-12| 588.25
#2008-02-13| 584.58
#2008-02-14| 586.23
#2008-02-15| 588.96
#2008-02-18| .
#2008-02-19| 593.36
#2008-02-20| 585.72
#2008-02-21| 589.94
#2008-02-22| 593.90
#2008-02-25| 598.92
#2008-02-26| 602.23
#2008-02-27| 609.34
#2008-02-28| 609.70
#2008-02-29| 603.18
#2008-03-03| 601.66
#2008-03-04| 601.04
#2008-03-05| 605.65
#2008-03-06| 603.51
#2008-03-07| 598.53
#2008-03-10| 596.20
#2008-03-11| 601.28
#2008-03-12| 603.74
#2008-03-13| 611.01
#2008-03-14| 605.74
#2008-03-17| 598.91
#2008-03-18| 610.83
#2008-03-19| 608.98
#2008-03-20| 609.82
#2008-03-21| .
#2008-03-24| 610.03
#2008-03-25| 618.39
#2008-03-26| 621.11
#2008-03-27| 623.60
#2008-03-28| 620.39
#2008-03-31| 621.56
#2008-04-01| 628.20
#2008-04-02| 625.27
#2008-04-03| 626.10
#2008-04-04| 630.97
#2008-04-07| 631.44
#2008-04-08| 630.13
#2008-04-09| 627.77
#2008-04-10| 630.00
#2008-04-11| 623.42
#2008-04-14| 625.57
#2008-04-15| 629.88
#2008-04-16| 634.76
#2008-04-17| 631.80
#2008-04-18| 632.04
#2008-04-21| 632.66
#2008-04-22| 627.12
#2008-04-23| 624.46
#2008-04-24| 619.61
#2008-04-25| 617.17
#2008-04-28| 620.64
#2008-04-29| 616.82
#2008-04-30| 619.55
#2008-05-01| 618.77
#2008-05-02| 620.19
#2008-05-05| 621.00
#2008-05-06| 620.32
#2008-05-07| 615.82
#2008-05-08| 617.29
#2008-05-09| 614.89
#2008-05-12| 617.88
#2008-05-13| 617.21
#2008-05-14| 615.92
#2008-05-15| 621.14
#2008-05-16| 624.36
#2008-05-19| 624.98
#2008-05-20| 621.00
#2008-05-21| 619.89
#2008-05-22| 621.88
#2008-05-23| 621.50
#2008-05-26| .
#2008-05-27| 623.12
#2008-05-28| 620.02
#2008-05-29| 622.83
#2008-05-30| 623.67
#2008-06-02| 620.10
#2008-06-03| 617.97
#2008-06-04| 617.41
#2008-06-05| 622.65
#2008-06-06| 613.72
#2008-06-09| 613.04
#2008-06-10| 612.46
#2008-06-11| 607.56
#2008-06-12| 606.68
#2008-06-13| 600.83
#2008-06-16| 593.83
#2008-06-17| 593.06
#2008-06-18| 589.77
#2008-06-19| 586.32
#2008-06-20| 582.62
#2008-06-23| 579.28
#2008-06-24| 575.55
#2008-06-25| 579.17
#2008-06-26| 574.54
#2008-06-27| 565.13
#2008-06-30| 569.91
#2008-07-01| 565.54
#2008-07-02| 562.40
#2008-07-03| 562.15
#2008-07-04| .
#2008-07-07| 561.85
#2008-07-08| 563.33
#2008-07-09| 565.47
#2008-07-10| 555.90
#2008-07-11| 553.93
#2008-07-14| 557.39
#2008-07-15| 557.61
#2008-07-16| 561.70
#2008-07-17| 566.77
#2008-07-18| 561.78
#2008-07-21| 560.56
#2008-07-22| 568.09
#2008-07-23| 572.29
#2008-07-24| 567.07
#2008-07-25| 568.88
#2008-07-28| 572.10
#2008-07-29| 574.36
#2008-07-30| 577.08
#2008-07-31| 569.80
#2008-08-01| 569.58
#2008-08-04| 573.76
#2008-08-05| 581.57
#2008-08-06| 586.08
#2008-08-07| 578.82
#2008-08-08| 586.49
#2008-08-11| 590.55
#2008-08-12| 590.02
#2008-08-13| 587.83
#2008-08-14| 585.61
#2008-08-15| 586.50
#2008-08-18| 582.39
#2008-08-19| 579.01
#2008-08-20| 579.80
#2008-08-21| 576.45
#2008-08-22| 579.63
#2008-08-25| 575.64
#2008-08-26| 571.68
#2008-08-27| 573.49
#2008-08-28| 575.53
#2008-08-29| 572.63
#2008-09-01| .
#2008-09-02| 576.02
#2008-09-03| 569.05
#2008-09-04| 565.74
#2008-09-05| 567.34
#2008-09-08| 573.99
#2008-09-09| 576.25
#2008-09-10| 574.64
#2008-09-11| 575.03
#2008-09-12| 584.13
#2008-09-15| 577.35
#2008-09-16| 574.40
#2008-09-17| 565.14
#2008-09-18| 570.82
#2008-09-19| 579.12
#2008-09-22| 569.76
#2008-09-23| 565.31
#2008-09-24| 559.90
#2008-09-25| 569.90
#2008-09-26| 566.19
#2008-09-29| 547.47
#2008-09-30| 554.71
#2008-10-01| 560.82
#2008-10-02| 543.92
#2008-10-03| 540.96
#2008-10-06| 514.31
#2008-10-07| 513.08
#2008-10-08| 497.41
#2008-10-09| 471.09
#2008-10-10| 448.29
#2008-10-13| 487.54
#2008-10-14| 483.71
#2008-10-15| 459.18
#2008-10-16| 457.52
#2008-10-17| 469.98
#2008-10-20| 487.42
#2008-10-21| 480.97
#2008-10-22| 455.87
#2008-10-23| 454.95
#2008-10-24| 440.10
#2008-10-27| 431.06
#2008-10-28| 456.85
#2008-10-29| 468.00
#2008-10-30| 472.27
#2008-10-31| 472.85
#2008-11-03| 481.39
#2008-11-04| 496.79
#2008-11-05| 484.50
#2008-11-06| 466.76
#2008-11-07| 476.38
#2008-11-10| 478.80
#2008-11-11| 465.46
#2008-11-12| 453.49
#2008-11-13| 463.17
#2008-11-14| 458.10
#2008-11-17| 451.75
#2008-11-18| 456.09
#2008-11-19| 444.32
#2008-11-20| 424.31
#2008-11-21| 431.18
#2008-11-24| 447.64
#2008-11-25| 446.75
#2008-11-26| 446.65
#2008-11-27| .
#2008-11-28| 459.77
#2008-12-01| 436.92
#2008-12-02| 440.57
#2008-12-03| 445.11
#2008-12-04| 440.39
#2008-12-05| 440.78
#2008-12-08| 455.05
#2008-12-09| 451.93
#2008-12-10| 453.48
#2008-12-11| 449.39
#2008-12-12| 447.89
#2008-12-15| 451.74
#2008-12-16| 463.56
#2008-12-17| 470.99
#2008-12-18| 473.35
#2008-12-19| 463.60
#2008-12-22| 460.23
#2008-12-23| 460.00
#2008-12-24| 462.76
#2008-12-25| .
#2008-12-26| 465.30
#2008-12-29| 469.03
#2008-12-30| 472.64
#2008-12-31| 472.59
#2009-01-01| .
#2009-01-02| 482.22
#2009-01-05| 478.76
#2009-01-06| 474.38
#2009-01-07| 477.78
#2009-01-08| 476.10
#2009-01-09| 467.75
#2009-01-12| 461.69
#2009-01-13| 460.51
#2009-01-14| 446.88
#2009-01-15| 446.92
#2009-01-16| 457.22
#2009-01-19| .
#2009-01-20| 447.72
#2009-01-21| 449.36
#2009-01-22| 447.95
#2009-01-23| 444.24
#2009-01-26| 454.82
#2009-01-27| 458.20
#2009-01-28| 460.83
#2009-01-29| 456.94
#2009-01-30| 447.21
#2009-02-02| 441.43
#2009-02-03| 452.66
#2009-02-04| 445.90
#2009-02-05| 442.72
#2009-02-06| 447.65
#2009-02-09| 446.55
#2009-02-10| 435.63
#2009-02-11| 435.58
#2009-02-12| 437.19
#2009-02-13| 437.83
#2009-02-16| .
#2009-02-17| 423.75
#2009-02-18| 421.08
#2009-02-19| 431.14
#2009-02-20| 425.42
#2009-02-23| 420.10
#2009-02-24| 423.99
#2009-02-25| 420.50
#2009-02-26| 414.02
#2009-02-27| 413.98
#2009-03-02| 398.71
#2009-03-03| 392.23
#2009-03-04| 398.55
#2009-03-05| 388.55
#2009-03-06| 392.23
#2009-03-09| 386.62
#2009-03-10| 398.33
#2009-03-11| 401.07
#2009-03-12| 405.15
#2009-03-13| 408.29
#2009-03-16| 415.64
#2009-03-17| 415.89
#2009-03-18| 412.95
#2009-03-19| 416.09
#2009-03-20| 412.80
#2009-03-23| 428.10
#2009-03-24| 430.43
#2009-03-25| 435.21
#2009-03-26| 439.25
#2009-03-27| 431.67
#2009-03-30| 421.02
#2009-03-31| 428.71
#2009-04-01| 433.71
#2009-04-02| 443.58
#2009-04-03| 439.83
#2009-04-06| 438.89
#2009-04-07| 436.54
#2009-04-08| 435.62
#2009-04-09| 436.28
#2009-04-10| .
#2009-04-13| 437.25
#2009-04-14| 433.31
#2009-04-15| 437.85
#2009-04-16| 439.42
#2009-04-17| 435.83
#2009-04-20| 427.96
#2009-04-21| 428.41
#2009-04-22| 424.86
#2009-04-23| 423.41
#2009-04-24| 429.28
#2009-04-27| 428.73
#2009-04-28| 429.69
#2009-04-29| 439.12
#2009-04-30| 440.57
#2009-05-01| 440.63
#2009-05-04| 451.26
#2009-05-05| 451.02
#2009-05-06| 453.00
#2009-05-07| 459.62
#2009-05-08| 463.63
#2009-05-11| 464.41
#2009-05-12| 471.18
#2009-05-13| 470.99
#2009-05-14| 473.90
#2009-05-15| 472.59
#2009-05-18| 477.15
#2009-05-19| 480.12
#2009-05-20| 486.20
#2009-05-21| 481.68
#2009-05-22| 484.63
#2009-05-25| .
#2009-05-26| 486.30
#2009-05-27| 479.09
#2009-05-28| 477.40
#2009-05-29| 485.04
#2009-06-01| 489.62
#2009-06-02| 499.40
#2009-06-03| 493.21
#2009-06-04| 496.26
#2009-06-05| 490.41
#2009-06-08| 488.76
#2009-06-09| 491.88
#2009-06-10| 492.34
#2009-06-11| 494.57
#2009-06-12| 493.42
#2009-06-15| 483.76
#2009-06-16| 482.35
#2009-06-17| 482.40
#2009-06-18| 492.12
#2009-06-19| 493.07
#2009-06-22| 487.38
#2009-06-23| 490.26
#2009-06-24| 491.85
#2009-06-25| 491.66
#2009-06-26| 494.61
#2009-06-29| 498.04
#2009-06-30| 493.51
#2009-07-01| 505.98
#2009-07-02| 498.82
#2009-07-03| .
#2009-07-06| 500.91
#2009-07-07| 498.44
#2009-07-08| 493.78
#2009-07-09| 494.67
#2009-07-10| 492.38
#2009-07-13| 499.39
#2009-07-14| 502.14
#2009-07-15| 514.97
#2009-07-16| 517.05
#2009-07-17| 516.63
#2009-07-20| 518.09
#2009-07-21| 521.64
#2009-07-22| 520.88
#2009-07-23| 527.43
#2009-07-24| 525.31
#2009-07-27| 526.71
#2009-07-28| 526.74
#2009-07-29| 526.61
#2009-07-30| 532.14
#2009-07-31| 533.32
#2009-08-03| 536.50
#2009-08-04| 536.82
#2009-08-05| 533.12
#2009-08-06| 535.96
#2009-08-07| 533.61
#2009-08-10| 531.35
#2009-08-11| 530.91
#2009-08-12| 527.64
#2009-08-13| 525.35
#2009-08-14| 526.31
#2009-08-17| 518.98
#2009-08-18| 523.03
#2009-08-19| 529.10
#2009-08-20| 531.90
#2009-08-21| 540.35
#2009-08-24| 539.41
#2009-08-25| 538.77
#2009-08-26| 539.31
#2009-08-27| 536.90
#2009-08-28| 538.83
#2009-08-31| 541.16
#2009-09-01| 535.31
#2009-09-02| 535.98
#2009-09-03| 534.70
#2009-09-04| 536.80
#2009-09-07| .
#2009-09-08| 548.17
#2009-09-09| 549.76
#2009-09-10| 548.18
#2009-09-11| 552.45
#2009-09-14| 554.42
#2009-09-15| 553.87
#2009-09-16| 557.24
#2009-09-17| 561.33
#2009-09-18| 565.73
#2009-09-21| 562.01
#2009-09-22| 562.04
#2009-09-23| 562.25
#2009-09-24| 557.92
#2009-09-25| 557.31
#2009-09-28| 559.35
#2009-09-29| 557.93
#2009-09-30| 561.34
#2009-10-01| 554.99
#2009-10-02| 554.87
#2009-10-05| 556.71
#2009-10-06| 563.68
#2009-10-07| 562.29
#2009-10-08| 565.92
#2009-10-09| 566.51
#2009-10-12| 570.48
#2009-10-13| 569.28
#2009-10-14| 572.91
#2009-10-15| 577.43
#2009-10-16| 575.85
#2009-10-19| 584.23
#2009-10-20| 583.38
#2009-10-21| 586.03
#2009-10-22| 585.52
#2009-10-23| 581.49
#2009-10-26| 576.08
#2009-10-27| 577.65
#2009-10-28| 574.15
#2009-10-29| 583.09
#2009-10-30| 575.65
#2009-11-02| 579.67
#2009-11-03| 572.28
#2009-11-04| 576.20
#2009-11-05| 582.57
#2009-11-06| 581.82
#2009-11-09| 589.41
#2009-11-10| 592.49
#2009-11-11| 593.62
#2009-11-12| 588.38
#2009-11-13| 592.12
#2009-11-16| 599.68
#2009-11-17| 599.57
#2009-11-18| 598.79
#2009-11-19| 592.88
#2009-11-20| 594.63
#2009-11-23| 602.85
#2009-11-24| 601.90
#2009-11-25| 605.35
#2009-11-26| .
#2009-11-27| 595.99
#2009-11-30| 594.29
#2009-12-01| 607.25
#2009-12-02| 610.32
#2009-12-03| 610.14
#2009-12-04| 611.30
#2009-12-07| 610.66
#2009-12-08| 602.68
#2009-12-09| 600.16
#2009-12-10| 605.47
#2009-12-11| 606.17
#2009-12-14| 607.02
#2009-12-15| 606.00
#2009-12-16| 607.09
#2009-12-17| 596.38
#2009-12-18| 595.32
#2009-12-21| 599.96
#2009-12-22| 602.76
#2009-12-23| 605.71
#2009-12-24| 607.94
#2009-12-25| .
#2009-12-28| 610.60
#2009-12-29| 612.74
#2009-12-30| 608.88
#2009-12-31| 607.30
#2010-01-01| .
#2010-01-04| 614.11
#2010-01-05| 610.41
#2010-01-06| 608.95
#2010-01-07| 604.59
#2010-01-08| 604.89
#2010-01-11| 609.48
#2010-01-12| 610.67
#2010-01-13| 612.77
#2010-01-14| 615.40
#2010-01-15| 610.63
#2010-01-18| .
#2010-01-19| 613.95
#2010-01-20| 606.19
#2010-01-21| 600.68
#2010-01-22| 597.72
#2010-01-25| 594.92
#2010-01-26| 592.50
#2010-01-27| 595.45
#2010-01-28| 592.59
#2010-01-29| 591.44
#2010-02-01| 593.87
#2010-02-02| 600.08
#2010-02-03| 598.75
#2010-02-04| 583.05
#2010-02-05| 573.56
#2010-02-08| 574.30
#2010-02-09| 578.61
#2010-02-10| 579.41
#2010-02-11| 582.53
#2010-02-12| 584.43
#2010-02-15| .
#2010-02-16| 590.00
#2010-02-17| 595.42
#2010-02-18| 599.10
#2010-02-19| 600.56
#2010-02-22| 599.10
#2010-02-23| 597.36
#2010-02-24| 600.09
#2010-02-25| 592.30
#2010-02-26| 595.68
#2010-03-01| 599.99
#2010-03-02| 604.75
#2010-03-03| 608.32
#2010-03-04| 608.27
#2010-03-05| 609.59
#2010-03-08| 609.04
#2010-03-09| 610.01
#2010-03-10| 612.29
#2010-03-11| 612.68
#2010-03-12| 614.03
#2010-03-15| 612.87
#2010-03-16| 618.66
#2010-03-17| 620.35
#2010-03-18| 618.54
#2010-03-19| 615.98
#2010-03-22| 618.88
#2010-03-23| 622.10
#2010-03-24| 615.63
#2010-03-25| 615.38
#2010-03-26| 614.26
#2010-03-29| 617.34
#2010-03-30| 618.81
#2010-03-31| 620.39
#2010-04-01| 625.91
#2010-04-02| .
#2010-04-05| 622.19
#2010-04-06| 618.70
#2010-04-07| 616.39
#2010-04-08| 615.26
#2010-04-09| 621.46
#2010-04-12| 624.99
#2010-04-13| 623.54
#2010-04-14| 625.51
#2010-04-15| 622.88
#2010-04-16| 618.85
#2010-04-19| 616.07
#2010-04-20| 618.45
#2010-04-21| 617.23
#2010-04-22| 616.33
#2010-04-23| 618.05
#2010-04-26| 619.84
#2010-04-27| 608.32
#2010-04-28| 602.55
#2010-04-29| 612.33
#2010-04-30| 611.17
#2010-05-03| 610.28
#2010-05-04| 600.19
#2010-05-05| 595.22
#2010-05-06| 586.29
#2010-05-07| 575.69
#2010-05-10| 596.65
#2010-05-11| 596.01
#2010-05-12| 601.15
#2010-05-13| 598.08
#2010-05-14| 587.18
#2010-05-17| 588.65
#2010-05-18| 590.16
#2010-05-19| 584.27
#2010-05-20| 568.81
#2010-05-21| 568.54
#2010-05-24| 565.51
#2010-05-25| 556.02
#2010-05-26| 555.90
#2010-05-27| 568.21
#2010-05-28| 569.16
#2010-05-31| .
#2010-06-01| 570.06
#2010-06-02| 577.31
#2010-06-03| 581.04
#2010-06-04| 568.68
#2010-06-07| 565.05
#2010-06-08| 569.90
#2010-06-09| 576.67
#2010-06-10| 585.94
#2010-06-11| 582.71
#2010-06-14| 590.07
#2010-06-15| 594.00
#2010-06-16| 594.17
#2010-06-17| 597.78
#2010-06-18| 595.71
#2010-06-21| 597.72
#2010-06-22| 593.69
#2010-06-23| 588.24
#2010-06-24| 586.01
#2010-06-25| 580.13
#2010-06-28| 587.75
#2010-06-29| 576.14
#2010-06-30| 573.57
#2010-07-01| 572.85
#2010-07-02| 571.98
#2010-07-05| .
#2010-07-06| 580.73
#2010-07-07| 589.23
#2010-07-08| 596.56
#2010-07-09| 596.66
#2010-07-12| 597.86
#2010-07-13| 604.77
#2010-07-14| 607.87
#2010-07-15| 610.93
#2010-07-16| 604.27
#2010-07-19| 602.59
#2010-07-20| 606.78
#2010-07-21| 608.34
#2010-07-22| 615.31
#2010-07-23| 618.19
#2010-07-26| 621.23
#2010-07-27| 617.94
#2010-07-28| 614.35
#2010-07-29| 608.74
#2010-07-30| 608.11
#2010-08-02| 618.85
#2010-08-03| 618.94
#2010-08-04| 620.78
#2010-08-05| 613.64
#2010-08-06| 612.97
#2010-08-09| 615.99
#2010-08-10| 613.12
#2010-08-11| 603.25
#2010-08-12| 607.63
#2010-08-13| 607.61
#2010-08-16| 611.52
#2010-08-17| 614.88
#2010-08-18| 614.94
#2010-08-19| 609.76
#2010-08-20| 604.78
#2010-08-23| 605.68
#2010-08-24| 604.09
#2010-08-25| 602.11
#2010-08-26| 604.22
#2010-08-27| 608.52
#2010-08-30| 606.47
#2010-08-31| 608.45
#2010-09-01| 621.66
#2010-09-02| 622.20
#2010-09-03| 624.45
#2010-09-06| .
#2010-09-07| 621.65
#2010-09-08| 626.60
#2010-09-09| 629.60
#2010-09-10| 629.31
#2010-09-13| 631.19
#2010-09-14| 633.43
#2010-09-15| 634.31
#2010-09-16| 631.94
#2010-09-17| 627.41
#2010-09-20| 635.00
#2010-09-21| 632.56
#2010-09-22| 637.03
#2010-09-23| 634.24
#2010-09-24| 642.31
#2010-09-27| 642.11
#2010-09-28| 644.24
#2010-09-29| 642.69
#2010-09-30| 640.50
#2010-10-01| 642.69
#2010-10-04| 639.37
#2010-10-05| 648.24
#2010-10-06| 650.96
#2010-10-07| 648.90
#2010-10-08| 648.20
#2010-10-11| 647.46
#2010-10-12| 648.84
#2010-10-13| 657.47
#2010-10-14| 659.80
#2010-10-15| 658.23
#2010-10-18| 657.71
#2010-10-19| 649.91
#2010-10-20| 656.37
#2010-10-21| 663.21
#2010-10-22| 660.37
#2010-10-25| 663.85
#2010-10-26| 659.18
#2010-10-27| 652.77
#2010-10-28| 658.16
#2010-10-29| 660.89
#2010-11-01| 661.12
#2010-11-02| 664.89
#2010-11-03| 662.11
#2010-11-04| 677.38
#2010-11-05| 674.84
#2010-11-08| 672.39
#2010-11-09| 671.61
#2010-11-10| 664.74
#2010-11-11| 665.03
#2010-11-12| 662.07
#2010-11-15| 661.04
#2010-11-16| 652.42
#2010-11-17| 654.35
#2010-11-18| 665.77
#2010-11-19| 665.75
#2010-11-22| 666.42
#2010-11-23| 654.97
#2010-11-24| 661.13
#2010-11-25| .
#2010-11-26| 657.92
#2010-11-29| 649.85
#2010-11-30| 646.71
#2010-12-01| 656.06
#2010-12-02| 663.50
#2010-12-03| 667.08
#2010-12-06| 662.76
#2010-12-07| 667.89
#2010-12-08| 666.55
#2010-12-09| 668.82
#2010-12-10| 670.23
#2010-12-13| 675.32
#2010-12-14| 676.86
#2010-12-15| 675.26
#2010-12-16| 678.08
#2010-12-17| 679.08
#2010-12-20| 679.16
#2010-12-21| 682.41
#2010-12-22| 683.16
#2010-12-23| 683.63
#2010-12-24| .
#2010-12-27| 682.13
#2010-12-28| 683.70
#2010-12-29| 685.14
#2010-12-30| 683.48
#2010-12-31| 685.23
#2011-01-03| 685.87
#2011-01-04| 679.41
#2011-01-05| 674.42
#2011-01-06| 673.12
#2011-01-07| 672.56
#2011-01-10| 669.95
#2011-01-11| 671.54
#2011-01-12| 676.44
#2011-01-13| 677.76
#2011-01-14| 675.07
#2011-01-17| .
#2011-01-18| 679.49
#2011-01-19| 676.84
#2011-01-20| 669.21
#2011-01-21| 674.44
#2011-01-24| 679.79
#2011-01-25| 677.31
#2011-01-26| 677.36
#2011-01-27| 671.57
#2011-01-28| 663.36
#2011-01-31| 664.59
#2011-02-01| 672.40
#2011-02-02| 674.90
#2011-02-03| 672.43
#2011-02-04| 672.26
#2011-02-07| 672.83
#2011-02-08| 674.68
#2011-02-09| 673.36
#2011-02-10| 668.73
#2011-02-11| 669.97
#2011-02-14| 667.91
#2011-02-15| 671.48
#2011-02-16| 672.54
#2011-02-17| 679.65
#2011-02-18| 678.07
#2011-02-21| .
#2011-02-22| 676.92
#2011-02-23| 677.61
#2011-02-24| 677.91
#2011-02-25| 681.76
#2011-02-28| 683.78
#2011-03-01| 684.15
#2011-03-02| 682.83
#2011-03-03| 689.00
#2011-03-04| 686.65
#2011-03-07| 684.33
#2011-03-08| 686.00
#2011-03-09| 687.43
#2011-03-10| 681.39
#2011-03-11| 682.10
#2011-03-14| 676.69
#2011-03-15| 661.86
#2011-03-16| 658.03
#2011-03-17| 665.65
#2011-03-18| 669.34
#2011-03-21| 679.74
#2011-03-22| 678.82
#2011-03-23| 683.76
#2011-03-24| 688.64
#2011-03-25| 690.47
#2011-03-28| 689.57
#2011-03-29| 690.49
#2011-03-30| 696.62
#2011-03-31| 696.79
#2011-04-01| 700.18
#2011-04-04| 703.90
#2011-04-05| 705.40
#2011-04-06| 706.60
#2011-04-07| 704.59
#2011-04-08| 706.35
#2011-04-11| 708.25
#2011-04-12| 708.79
#2011-04-13| 711.90
#2011-04-14| 716.97
#2011-04-15| 722.52
#2011-04-18| 711.28
#2011-04-19| 719.00
#2011-04-20| 727.25
#2011-04-21| 730.98
#2011-04-22| .
#2011-04-25| 728.55
#2011-04-26| 733.53
#2011-04-27| 734.11
#2011-04-28| 739.36
#2011-04-29| 741.79
#2011-05-02| 745.81
#2011-05-03| 745.19
#2011-05-04| 741.57
#2011-05-05| 732.83
#2011-05-06| 737.61
#2011-05-09| 734.16
#2011-05-10| 738.24
#2011-05-11| 738.12
#2011-05-12| 740.58
#2011-05-13| 741.58
#2011-05-16| 740.76
#2011-05-17| 738.14
#2011-05-18| 744.10
#2011-05-19| 746.45
#2011-05-20| 744.65
#2011-05-23| 736.34
#2011-05-24| 737.77
#2011-05-25| 735.58
#2011-05-26| 738.21
#2011-05-27| 744.68
#2011-05-30| .
#2011-05-31| 752.89
#2011-06-01| 751.37
#2011-06-02| 744.70
#2011-06-03| 742.59
#2011-06-06| 740.49
#2011-06-07| 739.63
#2011-06-08| 735.75
#2011-06-09| 738.49
#2011-06-10| 728.59
#2011-06-13| 732.37
#2011-06-14| 737.46
#2011-06-15| 727.04
#2011-06-16| 725.32
#2011-06-17| 730.26
#2011-06-20| 733.53
#2011-06-21| 736.07
#2011-06-22| 734.87
#2011-06-23| 722.89
#2011-06-24| 725.61
#2011-06-27| 730.41
#2011-06-28| 735.05
#2011-06-29| 740.11
#2011-06-30| 745.37
#2011-07-01| 748.99
#2011-07-04| .
#2011-07-05| 753.62
#2011-07-06| 753.03
#2011-07-07| 756.24
#2011-07-08| 753.89
#2011-07-11| 744.44
#2011-07-12| 741.59
#2011-07-13| 744.32
#2011-07-14| 743.33
#2011-07-15| 742.59
#2011-07-18| 734.02
#2011-07-19| 743.70
#2011-07-20| 745.95
#2011-07-21| 752.42
#2011-07-22| 755.30
#2011-07-25| 753.53
#2011-07-26| 754.24
#2011-07-27| 745.74
#2011-07-28| 746.28
#2011-07-29| 742.53
#2011-08-01| 739.45
#2011-08-02| 733.43
#2011-08-03| 734.13
#2011-08-04| 712.67
#2011-08-05| 714.62
#2011-08-08| 691.60
#2011-08-09| 705.23
#2011-08-10| 687.49
#2011-08-11| 703.01
#2011-08-12| 716.44
#2011-08-15| 724.10
#2011-08-16| 724.80
#2011-08-17| 732.22
#2011-08-18| 710.52
#2011-08-19| 700.35
#2011-08-22| 705.08
#2011-08-23| 717.45
#2011-08-24| 718.92
#2011-08-25| 709.09
#2011-08-26| 712.37
#2011-08-29| 722.34
#2011-08-30| 721.99
#2011-08-31| 731.59
#2011-09-01| 732.16
#2011-09-02| 724.84
#2011-09-05| .
#2011-09-06| 703.98
#2011-09-07| 713.43
#2011-09-08| 711.43
#2011-09-09| 694.39
#2011-09-12| 686.24
#2011-09-13| 689.67
#2011-09-14| 696.62
#2011-09-15| 706.60
#2011-09-16| 706.64
#2011-09-19| 695.81
#2011-09-20| 701.75
#2011-09-21| 693.37
#2011-09-22| 675.55
#2011-09-23| 678.95
#2011-09-26| 689.23
#2011-09-27| 702.68
#2011-09-28| 692.90
#2011-09-29| 698.21
#2011-09-30| 686.38
#2011-10-03| 674.80
#2011-10-04| 672.35
#2011-10-05| 675.54
#2011-10-06| 687.71
#2011-10-07| 690.17
#2011-10-10| 700.33
#2011-10-11| 700.60
#2011-10-12| 709.53
#2011-10-13| 709.10
#2011-10-14| 718.25
#2011-10-17| 709.30
#2011-10-18| 708.95
#2011-10-19| 710.48
#2011-10-20| 708.43
#2011-10-21| 722.12
#2011-10-24| 722.12
#2011-10-25| 713.55
#2011-10-26| 714.13
#2011-10-27| 731.86
#2011-10-28| 735.95
#2011-10-31| 723.67
#2011-11-01| 707.50
#2011-11-02| 711.86
#2011-11-03| 718.43
#2011-11-04| 714.01
#2011-11-07| 714.55
#2011-11-08| 722.44
#2011-11-09| 707.78
#2011-11-10| 705.84
#2011-11-11| 718.92
#2011-11-14| 712.31
#2011-11-15| 714.03
#2011-11-16| 710.98
#2011-11-17| 706.11
#2011-11-18| 705.97
#2011-11-21| 694.39
#2011-11-22| 697.32
#2011-11-23| 684.65
#2011-11-24| .
#2011-11-25| 682.23
#2011-11-28| 695.41
#2011-11-29| 701.50
#2011-11-30| 718.91
#2011-12-01| 717.96
#2011-12-02| 713.52
#2011-12-05| 717.22
#2011-12-06| 716.15
#2011-12-07| 719.15
#2011-12-08| 713.45
#2011-12-09| 718.62
#2011-12-12| 711.41
#2011-12-13| 706.38
#2011-12-14| 698.06
#2011-12-15| 703.59
#2011-12-16| 702.90
#2011-12-19| 705.22
#2011-12-20| 715.27
#2011-12-21| 718.78
#2011-12-22| 719.18
#2011-12-23| 724.29
#2011-12-26| .
#2011-12-27| 726.44
#2011-12-28| 721.17
#2011-12-29| 725.83
#2011-12-30| 728.11
#2012-01-02| .
#2012-01-03| 734.84
#2012-01-04| 730.11
#2012-01-05| 728.37
#2012-01-06| 721.91
#2012-01-09| 726.68
#2012-01-10| 732.19
#2012-01-11| 722.10
#2012-01-12| 722.41
#2012-01-13| 715.24
#2012-01-16| .
#2012-01-17| 721.46
#2012-01-18| 726.39
#2012-01-19| 728.05
#2012-01-20| 730.02
#2012-01-23| 731.82
#2012-01-24| 729.55
#2012-01-25| 733.73
#2012-01-26| 737.93
#2012-01-27| 732.81
#2012-01-30| 732.40
#2012-01-31| 731.26
#2012-02-01| 741.26
#2012-02-02| 738.64
#2012-02-03| 744.17
#2012-02-06| 741.72
#2012-02-07| 746.85
#2012-02-08| 745.28
#2012-02-09| 745.08
#2012-02-10| 740.68
#2012-02-13| 745.94
#2012-02-14| 745.88
#2012-02-15| 746.27
#2012-02-16| 749.36
#2012-02-17| 752.12
#2012-02-20| .
#2012-02-21| 754.63
#2012-02-22| 754.35
#2012-02-23| 755.98
#2012-02-24| 757.87
#2012-02-27| 756.72
#2012-02-28| 756.85
#2012-02-29| 758.22
#2012-03-01| 760.80
#2012-03-02| 756.86
#2012-03-05| 759.50
#2012-03-06| 747.89
#2012-03-07| 750.85
#2012-03-08| 762.83
#2012-03-09| 760.77
#2012-03-12| 765.16
#2012-03-13| 770.35
#2012-03-14| 763.87
#2012-03-15| 767.00
#2012-03-16| 770.34
#2012-03-19| 771.71
#2012-03-20| 769.28
#2012-03-21| 770.19
#2012-03-22| 769.99
#2012-03-23| 770.90
#2012-03-26| 779.67
#2012-03-27| 779.12
#2012-03-28| 776.30
#2012-03-29| 775.58
#2012-03-30| 781.70
#2012-04-02| 789.15
#2012-04-03| 787.33
#2012-04-04| 775.12
#2012-04-05| 771.07
#2012-04-06| .
#2012-04-09| 766.88
#2012-04-10| 758.52
#2012-04-11| 761.33
#2012-04-12| 767.54
#2012-04-13| 762.56
#2012-04-16| 768.03
#2012-04-17| 780.40
#2012-04-18| 781.30
#2012-04-19| 782.53
#2012-04-20| 785.19
#2012-04-23| 775.94
#2012-04-24| 781.83
#2012-04-25| 786.44
#2012-04-26| 792.22
#2012-04-27| 793.30
#2012-04-30| 790.85
#2012-05-01| 792.51
#2012-05-02| 793.11
#2012-05-03| 791.30
#2012-05-04| 783.96
#2012-05-07| 785.70
#2012-05-08| 779.56
#2012-05-09| 775.77
#2012-05-10| 777.62
#2012-05-11| 781.03
#2012-05-14| 773.38
#2012-05-15| 772.27
#2012-05-16| 768.84
#2012-05-17| 762.09
#2012-05-18| 754.39
#2012-05-21| 757.56
#2012-05-22| 759.75
#2012-05-23| 751.00
#2012-05-24| 756.55
#2012-05-25| 756.22
#2012-05-28| .
#2012-05-29| 761.74
#2012-05-30| 753.84
#2012-05-31| 752.01
#2012-06-01| 738.74
#2012-06-04| 741.10
#2012-06-05| 739.60
#2012-06-06| 752.44
#2012-06-07| 754.29
#2012-06-08| 755.26
#2012-06-11| 754.06
#2012-06-12| 757.93
#2012-06-13| 762.56
#2012-06-14| 767.42
#2012-06-15| 768.78
#2012-06-18| 771.34
#2012-06-19| 772.23
#2012-06-20| 770.40
#2012-06-21| 763.68
#2012-06-22| 763.27
#2012-06-25| 759.74
#2012-06-26| 761.13
#2012-06-27| 767.90
#2012-06-28| 768.00
#2012-06-29| 789.62
#2012-07-02| 793.37
#2012-07-03| 799.55
#2012-07-04| .
#2012-07-05| 791.13
#2012-07-06| 788.91
#2012-07-09| 784.84
#2012-07-10| 787.34
#2012-07-11| 785.03
#2012-07-12| 779.48
#2012-07-13| 787.35
#2012-07-16| 784.58
#2012-07-17| 786.55
#2012-07-18| 790.99
#2012-07-19| 794.89
#2012-07-20| 787.58
#2012-07-23| 775.56
#2012-07-24| 772.72
#2012-07-25| 773.30
#2012-07-26| 793.79
#2012-07-27| 804.40
#2012-07-30| 806.99
#2012-07-31| 804.62
#2012-08-01| 806.16
#2012-08-02| 797.97
#2012-08-03| 812.30
#2012-08-06| 812.01
#2012-08-07| 810.82
#2012-08-08| 810.72
#2012-08-09| 811.57
#2012-08-10| 807.19
#2012-08-13| 807.14
#2012-08-14| 808.27
#2012-08-15| 808.20
#2012-08-16| 811.73
#2012-08-17| 808.72
#2012-08-20| 810.53
#2012-08-21| 813.86
#2012-08-22| 809.40
#2012-08-23| 810.29
#2012-08-24| 814.60
#2012-08-27| 814.96
#2012-08-28| 815.79
#2012-08-29| 813.65
#2012-08-30| 808.15
#2012-08-31| 811.84
#2012-09-03| .
#2012-09-04| 813.54
#2012-09-05| 815.83
#2012-09-06| 827.14
#2012-09-07| 820.39
#2012-09-10| 814.66
#2012-09-11| 816.86
#2012-09-12| 811.37
#2012-09-13| 818.45
#2012-09-14| 820.35
#2012-09-17| 821.16
#2012-09-18| 825.47
#2012-09-19| 830.27
#2012-09-20| 830.75
#2012-09-21| 829.40
#2012-09-24| 827.45
#2012-09-25| 828.82
#2012-09-26| 823.66
#2012-09-27| 827.67
#2012-09-28| 823.15
#2012-10-01| 831.49
#2012-10-02| 832.53
#2012-10-03| 830.71
#2012-10-04| 837.07
#2012-10-05| 843.41
#2012-10-08| 839.46
#2012-10-09| 833.96
#2012-10-10| 828.71
#2012-10-11| 829.68
#2012-10-12| 832.18
#2012-10-15| 834.82
#2012-10-16| 840.42
#2012-10-17| 843.02
#2012-10-18| 838.40
#2012-10-19| 830.95
#2012-10-22| 829.29
#2012-10-23| 815.41
#2012-10-24| 817.58
#2012-10-25| 821.57
#2012-10-26| 819.48
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 818.18
#2012-11-01| 822.33
#2012-11-02| 818.41
#2012-11-05| 816.89
#2012-11-06| 822.34
#2012-11-07| 815.11
#2012-11-08| 811.74
#2012-11-09| 812.82
#2012-11-12| 811.33
#2012-11-13| 814.69
#2012-11-14| 808.97
#2012-11-15| 806.68
#2012-11-16| 803.90
#2012-11-19| 819.79
#2012-11-20| 821.18
#2012-11-21| 822.18
#2012-11-22| .
#2012-11-23| 836.54
#2012-11-26| 833.73
#2012-11-27| 836.76
#2012-11-28| 841.20
#2012-11-29| 847.78
#2012-11-30| 846.32
#2012-12-03| 846.60
#2012-12-04| 846.48
#2012-12-05| 846.04
#2012-12-06| 845.35
#2012-12-07| 847.48
#2012-12-10| 848.53
#2012-12-11| 852.17
#2012-12-12| 850.39
#2012-12-13| 849.69
#2012-12-14| 848.52
#2012-12-17| 849.25
#2012-12-18| 851.72
#2012-12-19| 851.61
#2012-12-20| 853.40
#2012-12-21| 845.85
#2012-12-24| 845.56
#2012-12-25| 845.71
#2012-12-26| 843.06
#2012-12-27| 841.81
#2012-12-28| 836.62
#2012-12-31| 840.50
#2013-01-01| 840.50
#2013-01-02| 856.82
#2013-01-03| 854.21
#2013-01-04| 856.29
#2013-01-07| 853.06
#2013-01-08| 851.33
#2013-01-09| 851.26
#2013-01-10| 855.80
#2013-01-11| 859.68
#2013-01-14| 859.38
#2013-01-15| 865.86
#2013-01-16| 866.50
#2013-01-17| 871.81
#2013-01-18| 872.70
#2013-01-21| 872.20
#2013-01-22| 872.56
#2013-01-23| 876.70
#2013-01-24| 878.40
#2013-01-25| 884.30
#2013-01-28| 882.34
#2013-01-29| 887.88
#2013-01-30| 890.33
#2013-01-31| 886.37
#2013-02-01| 894.33
#2013-02-04| 884.06
#2013-02-05| 888.28
#2013-02-06| 890.63
#2013-02-07| 885.93
#2013-02-08| 888.34
#2013-02-11| 885.49
#2013-02-12| 886.95
#2013-02-13| 886.43
#2013-02-14| 889.31
#2013-02-15| 892.83
#2013-02-18| 890.95
#2013-02-19| 902.62
#2013-02-20| 902.94
#2013-02-21| 894.13
#2013-02-22| 901.81
#2013-02-25| 896.62
#2013-02-26| 894.91
#2013-02-27| 901.33
#2013-02-28| 909.52
#2013-03-01| 906.78
#2013-03-04| 911.73
#2013-03-05| 919.21
#2013-03-06| 917.02
#2013-03-07| 923.05
#2013-03-08| 923.06
#2013-03-11| 924.80
#2013-03-12| 924.61
#2013-03-13| 923.54
#2013-03-14| 930.96
#2013-03-15| 933.10
#2013-03-18| 928.64
#2013-03-19| 930.10
#2013-03-20| 936.11
#2013-03-21| 931.93
#2013-03-22| 939.91
#2013-03-25| 936.78
#2013-03-26| 942.77
#2013-03-27| 939.17
#2013-03-28| 951.32
#2013-03-29| 951.64
#2013-04-01| 950.73
#2013-04-02| 956.76
#2013-04-03| 951.24
#2013-04-04| 947.84
#2013-04-05| 941.43
#2013-04-08| 948.34
#2013-04-09| 942.29
#2013-04-10| 953.57
#2013-04-11| 957.03
#2013-04-12| 955.02
#2013-04-15| 944.61
#2013-04-16| 955.50
#2013-04-17| 944.32
#2013-04-18| 948.51
#2013-04-19| 958.55
#2013-04-22| 957.60
#2013-04-23| 968.64
#2013-04-24| 961.80
#2013-04-25| 961.27
#2013-04-26| 957.57
#2013-04-29| 966.15
#2013-04-30| 969.12
#2013-05-01| 966.73
#2013-05-02| 964.44
#2013-05-03| 969.70
#2013-05-06| 965.32
#2013-05-07| 971.14
#2013-05-08| 977.58
#2013-05-09| 971.08
#2013-05-10| 969.02
#2013-05-13| 970.85
#2013-05-14| 978.58
#2013-05-15| 983.37
#2013-05-16| 980.48
#2013-05-17| 974.18
#2013-05-20| 972.01
#2013-05-21| 970.13
#2013-05-22| 969.15
#2013-05-23| 958.96
#2013-05-24| 963.34
#2013-05-27| 962.41
#2013-05-28| 963.63
#2013-05-29| 952.51
#2013-05-30| 949.10
#2013-05-31| 931.81
#2013-06-03| 933.73
#2013-06-04| 943.66
#2013-06-05| 931.24
#2013-06-06| 932.25
#2013-06-07| 946.23
#2013-06-10| 944.89
#2013-06-11| 940.28
#2013-06-12| 941.83
#2013-06-13| 941.53
#2013-06-14| 942.38
#2013-06-17| 950.04
#2013-06-18| 951.03
#2013-06-19| 948.15
#2013-06-20| 912.03
#2013-06-21| 913.50
#2013-06-24| 902.02
#2013-06-25| 907.57
#2013-06-26| 916.51
#2013-06-27| 922.56
#2013-06-28| 922.02
#2013-07-01| 930.36
#2013-07-02| 927.54
#2013-07-03| 918.95
#2013-07-04| 927.59
#2013-07-05| 921.01
#2013-07-08| 927.67
#2013-07-09| 931.80
#2013-07-10| 936.34
#2013-07-11| 955.03
#2013-07-12| 952.90
#2013-07-15| 956.02
#2013-07-16| 951.43
#2013-07-17| 954.54
#2013-07-18| 956.40
#2013-07-19| 959.47
#2013-07-22| 960.92
#2013-07-23| 958.80
#2013-07-24| 956.65
#2013-07-25| 953.15
#2013-07-26| 950.61
#2013-07-29| 951.08
#2013-07-30| 951.23
#2013-07-31| 955.80
#2013-08-01| 963.00
#2013-08-02| 971.19
#2013-08-05| 972.22
#2013-08-06| 977.18
#2013-08-07| 970.17
#2013-08-08| 972.57
#2013-08-09| 969.66
#2013-08-12| 964.11
#2013-08-13| 965.36
#2013-08-14| 963.49
#2013-08-15| 950.46
#2013-08-16| 949.31
#2013-08-19| 948.10
#2013-08-20| 947.28
#2013-08-21| 938.08
#2013-08-22| 940.07
#2013-08-23| 946.64
#2013-08-26| 942.06
#2013-08-27| 935.61
#2013-08-28| 928.52
#2013-08-29| 925.89
#2013-08-30| 924.09
#2013-09-02| 929.32
#2013-09-03| 925.59
#2013-09-04| 929.02
#2013-09-05| 925.55
#2013-09-06| 929.88
#2013-09-09| 932.62
#2013-09-10| 937.59
#2013-09-11| 940.57
#2013-09-12| 940.56
#2013-09-13| 945.53
#2013-09-16| 955.45
#2013-09-17| 956.76
#2013-09-18| 966.91
#2013-09-19| 977.35
#2013-09-20| 971.66
#2013-09-23| 965.38
#2013-09-24| 960.54
#2013-09-25| 956.75
#2013-09-26| 959.23
#2013-09-27| 955.77
#2013-09-30| 951.62
#2013-10-01| 948.24
#2013-10-02| 942.38
#2013-10-03| 941.78
#2013-10-04| 943.29
#2013-10-07| 939.95
#2013-10-08| 934.69
#2013-10-09| 927.88
#2013-10-10| 939.75
#2013-10-11| 944.31
#2013-10-14| 945.23
#2013-10-15| 941.97
#2013-10-16| 948.01
#2013-10-17| 968.04
#2013-10-18| 977.32
#2013-10-21| 976.84
#2013-10-22| 989.38
#2013-10-23| 987.62
#2013-10-24| 986.14
#2013-10-25| 988.90
#2013-10-28| 996.01
#2013-10-29| 999.70
#2013-10-30| 993.68
#2013-10-31| 987.66
#2013-11-01| 981.30
#2013-11-04| 982.63
#2013-11-05| 982.17
#2013-11-06| 990.16
#2013-11-07| 978.74
#2013-11-08| 980.20
#2013-11-11| 982.09
#2013-11-12| 983.44
#2013-11-13| 986.27
#2013-11-14| 995.63
#2013-11-15| 997.45
#2013-11-18|1000.76
#2013-11-19| 998.01
#2013-11-20| 993.46
#2013-11-21| 994.49
#2013-11-22| 997.61
#2013-11-25| 998.83
#2013-11-26| 992.63
#2013-11-27| 994.85
#2013-11-28| 995.63
#2013-11-29| 994.03
#2013-12-02| 988.02
#2013-12-03| 987.38
#2013-12-04| 984.73
#2013-12-05| 982.89
#2013-12-06| 995.13
#2013-12-09| 997.64
#2013-12-10| 992.12
#2013-12-11| 988.67
#2013-12-12| 974.32
#2013-12-13| 969.56
#2013-12-16| 977.37
#2013-12-17| 973.83
#2013-12-18| 984.24
#2013-12-19| 987.22
#2013-12-20| 991.50
#2013-12-23| 994.32
#2013-12-24| 994.25
#2013-12-25| 994.27
#2013-12-26| 997.78
#2013-12-27|1008.04
#2013-12-30|1011.11
#2013-12-31|1013.03
#2014-01-01|1013.03
#2014-01-02| 998.63
#2014-01-03|1000.57
#2014-01-06| 996.20
#2014-01-07| 999.46
#2014-01-08| 996.83
#2014-01-09| 991.51
#2014-01-10|1000.00
#2014-01-13| 998.66
#2014-01-14|1002.65
#2014-01-15|1000.85
#2014-01-16|1003.86
#2014-01-17| 998.70
#2014-01-20|1002.43
#2014-01-21|1010.25
#2014-01-22|1013.20
#2014-01-23|1006.49
#2014-01-24| 989.13
#2014-01-27| 983.75
#2014-01-28| 984.42
#2014-01-29| 973.41
#2014-01-30| 967.47
#2014-01-31| 960.95
#2014-02-03| 950.57
#2014-02-04| 946.47
#2014-02-05| 949.69
#2014-02-06| 964.90
#2014-02-07| 974.09
#2014-02-10| 980.88
#2014-02-11| 987.01
#2014-02-12| 984.95
#2014-02-13| 984.04
#2014-02-14| 984.84
#2014-02-17| 989.00
#2014-02-18| 987.75
#2014-02-19| 988.01
#2014-02-20| 991.38
#2014-02-21| 994.88
#2014-02-24| 999.01
#2014-02-25|1000.74
#2014-02-26| 998.92
#2014-02-27| 999.33
#2014-02-28|1007.38
#2014-03-03| 995.81
#2014-03-04|1008.89
#2014-03-05|1008.76
#2014-03-06|1012.93
#2014-03-07|1011.39
#2014-03-10|1011.65
#2014-03-11|1010.06
#2014-03-12|1005.21
#2014-03-13| 997.86
#2014-03-14| 996.11
#2014-03-17| 997.57
#2014-03-18|1002.12
#2014-03-19| 997.41
#2014-03-20| 993.12
#2014-03-21| 995.83
#2014-03-24| 994.51
#2014-03-25|1005.84
#2014-03-26|1009.98
#2014-03-27|1013.63
#2014-03-28|1020.77
#2014-03-31|1023.08
#2014-04-01|1021.69
#2014-04-02|1022.50
#2014-04-03|1022.76
#2014-04-04|1020.36
#2014-04-07|1021.37
#2014-04-08|1030.24
#2014-04-09|1035.08
#2014-04-10|1032.23
#2014-04-11|1023.36
#2014-04-14|1030.52
#2014-04-15|1032.18
#2014-04-16|1039.50
#2014-04-17|1040.38
#2014-04-18|1040.04
#2014-04-21|1040.15
#2014-04-22|1040.08
#2014-04-23|1040.53
#2014-04-24|1039.05
#2014-04-25|1038.07
#2014-04-28|1045.96
#2014-04-29|1045.68
#2014-04-30|1049.09
#2014-05-01|1047.28
#2014-05-02|1045.97
#2014-05-05|1047.38
#2014-05-06|1045.69
#2014-05-07|1057.89
#2014-05-08|1059.10
#2014-05-09|1060.64
#2014-05-12|1064.91
#2014-05-13|1067.90
#2014-05-14|1067.75
#2014-05-15|1066.99
#2014-05-16|1074.45
#2014-05-19|1071.94
#2014-05-20|1066.73
#2014-05-21|1069.74
#2014-05-22|1070.04
#2014-05-23|1067.17
#2014-05-26|1069.12
#2014-05-27|1069.31
#2014-05-28|1068.29
#2014-05-29|1075.64
#2014-05-30|1080.13
#2014-06-02|1078.62
#2014-06-03|1078.91
#2014-06-04|1078.65
#2014-06-05|1079.62
#2014-06-06|1078.15
#2014-06-09|1077.30
#2014-06-10|1082.47
#2014-06-11|1079.80
#2014-06-12|1077.92
#2014-06-13|1076.13
#2014-06-16|1077.97
#2014-06-17|1080.74
#2014-06-18|1085.06
#2014-06-19|1093.71
#2014-06-20|1091.84
#2014-06-23|1089.28
#2014-06-24|1088.61
#2014-06-25|1085.37
#2014-06-26|1084.63
#2014-06-27|1087.31
#2014-06-30|1093.87
#2014-07-01|1099.27
#2014-07-02|1100.40
#2014-07-03|1103.59
#2014-07-04|1102.12
#2014-07-07|1098.51
#2014-07-08|1093.89
#2014-07-09|1093.35
#2014-07-10|1088.00
#2014-07-11|1087.72
#2014-07-14|1095.12
#2014-07-15|1088.21
#2014-07-16|1090.95
#2014-07-17|1085.76
#2014-07-18|1088.87
#2014-07-21|1085.92
#2014-07-22|1088.98
#2014-07-23|1087.93
#2014-07-24|1087.93
#2014-07-25|1080.41
#2014-07-28|1077.65
#2014-07-29|1073.59
#2014-07-30|1059.04
#2014-07-31|1044.27
#2014-08-01|1046.10
#2014-08-04|1045.26
#2014-08-05|1044.45
#2014-08-06|1050.26
#2014-08-07|1050.37
#2014-08-08|1049.06
#2014-08-11|1057.86
#2014-08-12|1056.75
#2014-08-13|1062.44
#2014-08-14|1067.85
#2014-08-15|1072.14
#2014-08-18|1078.34
#2014-08-19|1080.27
#2014-08-20|1079.53
#2014-08-21|1080.37
#2014-08-22|1074.23
#2014-08-25|1082.78
#2014-08-26|1085.23
#2014-08-27|1085.22
#2014-08-28|1083.27
#2014-08-29|1086.56
#2014-09-01|1086.22
#2014-09-02|1085.40
#2014-09-03|1089.02
#2014-09-04|1087.44
#2014-09-05|1085.25
#2014-09-08|1081.19
#2014-09-09|1077.13
#2014-09-10|1078.01
#2014-09-11|1079.53
#2014-09-12|1071.97
#2014-09-15|1079.28
#2014-09-16|1082.39
#2014-09-17|1076.47
#2014-09-18|1081.26
#2014-09-19|1079.14
#2014-09-22|1075.37
#2014-09-23|1065.60
#2014-09-24|1071.48
#2014-09-25|1058.17
#2014-09-26|1058.06
#2014-09-29|1057.73
#2014-09-30|1061.94
#2014-10-01|1051.30
#2014-10-02|1044.91
#2014-10-03|1046.85
#2014-10-06|1051.85
#2014-10-07|1046.02
#2014-10-08|1054.49
#2014-10-09|1049.49
#2014-10-10|1042.10
#2014-10-13|1036.03
#2014-10-14|1033.91
#2014-10-15|1023.68
#2014-10-16|1013.56
#2014-10-17|1029.28
#2014-10-20|1040.85
#2014-10-21|1042.45
#2014-10-22|1043.52
#2014-10-23|1041.98
#2014-10-24|1044.92
#2014-10-27|1048.27
#2014-10-28|1058.33
#2014-10-29|1061.39
#2014-10-30|1062.25
#2014-10-31|1071.20
#2014-11-03|1064.55
#2014-11-04|1067.44
#2014-11-05|1075.42
#2014-11-06|1077.93
#2014-11-07|1073.70
#2014-11-10|1081.13
#2014-11-11|1083.17
#2014-11-12|1084.03
#2014-11-13|1090.78
#2014-11-14|1087.22
#2014-11-17|1090.42
#2014-11-18|1098.65
#2014-11-19|1101.98
#2014-11-20|1102.19
#2014-11-21|1107.01
#2014-11-24|1104.82
#2014-11-25|1105.69
#2014-11-26|1110.34
#2014-11-27|1112.70
#2014-11-28|1120.62
#2014-12-01|1116.25
#2014-12-02|1114.70
#2014-12-03|1105.10
#2014-12-04|1102.97
#2014-12-05|1106.68
#2014-12-08|1100.45
#2014-12-09|1094.28
#2014-12-10|1087.29
#2014-12-11|1087.56
#2014-12-12|1069.25
#2014-12-15|1055.54
#2014-12-16|1057.61
#2014-12-17|1060.05
#2014-12-18|1081.43
#2014-12-19|1086.46
#2014-12-22|1093.97
#2014-12-23|1096.81
#2014-12-24|1097.12
#2014-12-25|1097.43
#2014-12-26|1096.99
#2014-12-29|1096.85
#2014-12-30|1087.26
#2014-12-31|1080.56
#2015-01-01|1080.56
#2015-01-02|1072.84
#2015-01-05|1055.17
#2015-01-06|1048.38
#2015-01-07|1059.13
#2015-01-08|1081.36
#2015-01-09|1074.26
#2015-01-12|1074.73
#2015-01-13|1079.55
#2015-01-14|1076.44
#2015-01-15|1092.06
#2015-01-16|1094.95
#2015-01-19|1100.58
#2015-01-20|1101.52
#2015-01-21|1108.39
#2015-01-22|1112.39
#2015-01-23|1116.62
#2015-01-26|1117.52
#2015-01-27|1118.19
#2015-01-28|1111.50
#2015-01-29|1117.76
#2015-01-30|1101.76
#2015-02-02|1108.55
#2015-02-03|1110.55
#2015-02-04|1112.38
#2015-02-05|1113.79
#2015-02-06|1105.52
#2015-02-09|1100.92
#2015-02-10|1110.17
#2015-02-11|1111.52
#2015-02-12|1112.05
#2015-02-13|1106.62
#2015-02-16|1105.41
#2015-02-17|1110.38
#2015-02-18|1110.21
#2015-02-19|1118.10
#2015-02-20|1118.56
#2015-02-23|1126.11
#2015-02-24|1130.17
#2015-02-25|1127.78
#2015-02-26|1132.55
#2015-02-27|1138.96
#2015-03-02|1136.39
#2015-03-03|1132.74
#2015-03-04|1129.13
#2015-03-05|1131.93
#2015-03-06|1115.35
#2015-03-09|1111.48
#2015-03-10|1090.15
#2015-03-11|1085.69
#2015-03-12|1097.18
#2015-03-13|1089.27
#2015-03-16|1099.38
#2015-03-17|1095.25
#2015-03-18|1105.27
#2015-03-19|1099.83
#2015-03-20|1114.31
#2015-03-23|1117.92
#2015-03-24|1112.99
#2015-03-25|1117.84
#2015-03-26|1110.12
#2015-03-27|1116.83
#2015-03-30|1126.16
#2015-03-31|1113.75
#2015-04-01|1117.86
#2015-04-02|1128.07
#2015-04-03|1131.53
#2015-04-06|1140.21
#2015-04-07|1140.13
#2015-04-08|1138.87
#2015-04-09|1141.63
#2015-04-10|1142.66
#2015-04-13|1136.34
#2015-04-14|1141.00
#2015-04-15|1140.79
#2015-04-16|1144.18
#2015-04-17|1136.05
#2015-04-20|1137.01
#2015-04-21|1138.48
#2015-04-22|1136.34
#2015-04-23|1136.32
#2015-04-24|1139.92
#2015-04-27|1141.14
#2015-04-28|1138.59
#2015-04-29|1132.29
#2015-04-30|1129.68
#2015-05-01|1136.34
#2015-05-04|1135.66
#2015-05-05|1129.42
#2015-05-06|1131.18
#2015-05-07|1130.70
#2015-05-08|1143.95
#2015-05-11|1140.82
#2015-05-12|1135.33
#2015-05-13|1141.30
#2015-05-14|1153.23
#2015-05-15|1156.25
#2015-05-18|1154.05
#2015-05-19|1153.28
#2015-05-20|1153.12
#2015-05-21|1154.27
#2015-05-22|1147.85
#2015-05-25|1146.07
#2015-05-26|1134.94
#2015-05-27|1140.73
#2015-05-28|1144.01
#2015-05-29|1136.74
#2015-06-01|1132.49
#2015-06-02|1133.69
#2015-06-03|1133.49
#2015-06-04|1123.45
#2015-06-05|1106.42
#2015-06-08|1112.26
#2015-06-09|1113.18
#2015-06-10|1125.25
#2015-06-11|1127.49
#2015-06-12|1124.06
#2015-06-15|1113.08
#2015-06-16|1123.10
#2015-06-17|1123.69
#2015-06-18|1135.91
#2015-06-19|1134.65
#2015-06-22|1146.28
#2015-06-23|1143.78
#2015-06-24|1137.92
#2015-06-25|1134.76
#2015-06-26|1132.78
#2015-06-29|1114.60
#2015-06-30|1107.83
#2015-07-01|1118.15
#2015-07-02|1117.73
#2015-07-03|1115.51
#2015-07-06|1108.74
#2015-07-07|1111.88
#2015-07-08|1109.70
#2015-07-09|1116.81
#2015-07-10|1134.57
#2015-07-13|1141.04
#2015-07-14|1146.69
#2015-07-15|1141.40
#2015-07-16|1150.69
#2015-07-17|1148.55
#2015-07-20|1150.11
#2015-07-21|1148.42
#2015-07-22|1145.21
#2015-07-23|1144.41
#2015-07-24|1134.80
#2015-07-27|1127.28
#2015-07-28|1134.49
#2015-07-29|1144.38
#2015-07-30|1140.58
#2015-07-31|1146.94
#2015-08-03|1153.93
#2015-08-04|1155.31
#2015-08-05|1160.44
#2015-08-06|1157.40
#2015-08-07|1151.02
#2015-08-10|1156.45
#2015-08-11|1148.07
#2015-08-12|1142.26
#2015-08-13|1148.62
#2015-08-14|1152.28
#2015-08-17|1153.90
#2015-08-18|1152.14
#2015-08-19|1139.98
#2015-08-20|1128.80
#2015-08-21|1102.20
#2015-08-24|1070.12
#2015-08-25|1067.78
#2015-08-26|1077.71
#2015-08-27|1091.62
#2015-08-28|1096.07
#2015-08-31|1093.51
#2015-09-01|1071.18
#2015-09-02|1077.16
#2015-09-03|1083.90
#2015-09-04|1068.41
#2015-09-07|1070.45
#2015-09-08|1076.46
#2015-09-09|1077.61
#2015-09-10|1074.76
#2015-09-11|1073.62
#2015-09-14|1069.97
#2015-09-15|1081.65
#2015-09-16|1106.82
#2015-09-17|1113.87
#2015-09-18|1104.72
#2015-09-21|1104.04
#2015-09-22|1082.38
#2015-09-23|1081.32
#2015-09-24|1079.16
#2015-09-25|1092.69
#2015-09-28|1080.09
#2015-09-29|1072.90
#2015-09-30|1092.14
#2015-10-01|1091.29
#2015-10-02|1105.35
#2015-10-05|1123.72
#2015-10-06|1124.31
#2015-10-07|1125.09
#2015-10-08|1133.36
#2015-10-09|1139.75
#2015-10-12|1141.97
#2015-10-13|1142.15
#2015-10-14|1140.30
#2015-10-15|1150.20
#2015-10-16|1152.60
#2015-10-19|1153.39
#2015-10-20|1153.52
#2015-10-21|1152.23
#2015-10-22|1170.63
#2015-10-23|1170.66
#2015-10-26|1167.12
#2015-10-27|1163.24
#2015-10-28|1170.15
#2015-10-29|1166.59
#2015-10-30|1167.35
#2015-11-02|1162.51
#2015-11-03|1159.11
#2015-11-04|1156.82
#2015-11-05|1160.87
#2015-11-06|1146.65
#2015-11-09|1139.33
#2015-11-10|1139.79
#2015-11-11|1150.05
#2015-11-12|1138.69
#2015-11-13|1129.55
#2015-11-16|1139.52
#2015-11-17|1141.95
#2015-11-18|1150.82
#2015-11-19|1160.85
#2015-11-20|1156.57
#2015-11-23|1160.16
#2015-11-24|1159.03
#2015-11-25|1165.68
#2015-11-26|1168.79
#2015-11-27|1168.70
#2015-11-30|1160.15
#2015-12-01|1166.71
#2015-12-02|1163.08
#2015-12-03|1156.68
#2015-12-04|1167.23
#2015-12-07|1171.53
#2015-12-08|1166.14
#2015-12-09|1160.84
#2015-12-10|1158.48
#2015-12-11|1144.40
#2015-12-14|1141.73
#2015-12-15|1151.88
#2015-12-16|1165.53
#2015-12-17|1159.78
#2015-12-18|1145.23
#2015-12-21|1148.73
#2015-12-22|1154.18
#2015-12-23|1169.10
#2015-12-24|1170.83
#2015-12-25|1171.18
#2015-12-28|1169.53
#2015-12-29|1180.27
#2015-12-30|1176.61
#2015-12-31|1163.49
#2016-01-01|1163.49
#2016-01-04|1144.17
#2016-01-05|1146.32
#2016-01-06|1140.49
#2016-01-07|1121.91
#2016-01-08|1115.47
#2016-01-11|1115.85
#2016-01-12|1122.35
#2016-01-13|1117.19
#2016-01-14|1106.74
#2016-01-15|1096.23
#2016-01-18|1092.59
#2016-01-19|1104.77
#2016-01-20|1086.45
#2016-01-21|1088.74
#2016-01-22|1113.60
#2016-01-25|1110.77
#2016-01-26|1119.71
#2016-01-27|1122.20
#2016-01-28|1129.22
#2016-01-29|1149.86
#2016-02-01|1158.95
#2016-02-02|1149.23
#2016-02-03|1148.66
#2016-02-04|1140.76
#2016-02-05|1129.25
#2016-02-08|1118.98
#2016-02-09|1126.23
#2016-02-10|1122.19
#2016-02-11|1109.11
#2016-02-12|1118.43
#2016-02-15|1127.68
#2016-02-16|1128.89
#2016-02-17|1139.00
#2016-02-18|1133.62
#2016-02-19|1131.91
#2016-02-22|1136.67
#2016-02-23|1133.62
#2016-02-24|1131.21
#2016-02-25|1143.09
#2016-02-26|1131.37
#2016-02-29|1128.05
#2016-03-01|1142.07
#2016-03-02|1139.10
#2016-03-03|1144.71
#2016-03-04|1155.43
#2016-03-07|1149.34
#2016-03-08|1149.78
#2016-03-09|1155.23
#2016-03-10|1157.20
#2016-03-11|1169.92
#2016-03-14|1168.31
#2016-03-15|1166.55
#2016-03-16|1166.34
#2016-03-17|1181.77
#2016-03-18|1180.77
#2016-03-21|1178.03
#2016-03-22|1171.88
#2016-03-23|1174.65
#2016-03-24|1167.32
#2016-03-25|1166.98
#2016-03-28|1172.77
#2016-03-29|1184.14
#2016-03-30|1199.10
#2016-03-31|1190.79
#2016-04-01|1190.09
#2016-04-04|1193.93
#2016-04-05|1184.83
#2016-04-06|1193.72
#2016-04-07|1189.64
#2016-04-08|1198.71
#2016-04-11|1192.18
#2016-04-12|1192.34
#2016-04-13|1191.94
#2016-04-14|1194.34
#2016-04-15|1201.67
#2016-04-18|1203.66
#2016-04-19|1220.48
#2016-04-20|1207.79
#2016-04-21|1190.17
#2016-04-22|1187.88
#2016-04-25|1192.69
#2016-04-26|1193.11
#2016-04-27|1198.11
#2016-04-28|1198.19
#2016-04-29|1198.93
#2016-05-02|1210.06
#2016-05-03|1202.84
#2016-05-04|1198.36
#2016-05-05|1198.70
#2016-05-06|1205.60
#2016-05-09|1212.69
#2016-05-10|1225.75
#2016-05-11|1221.52
#2016-05-12|1228.91
#2016-05-13|1219.56
#2016-05-16|1221.67
#2016-05-17|1206.41
#2016-05-18|1197.18
#2016-05-19|1191.55
#2016-05-20|1192.71
#2016-05-23|1194.22
#2016-05-24|1207.45
#2016-05-25|1212.11
#2016-05-26|1220.32
#2016-05-27|1220.42
#2016-05-30|1221.83
#2016-05-31|1214.92
#2016-06-01|1218.93
#2016-06-02|1218.97
#2016-06-03|1229.87
#2016-06-06|1233.10
#2016-06-07|1236.59
#2016-06-08|1240.70
#2016-06-09|1239.34
#2016-06-10|1229.01
#2016-06-13|1211.31
#2016-06-14|1203.90
#2016-06-15|1207.32
#2016-06-16|1207.95
#2016-06-17|1206.54
#2016-06-20|1224.59
#2016-06-21|1232.09
#2016-06-22|1229.35
#2016-06-23|1239.64
#2016-06-24|1199.18
#2016-06-27|1188.11
#2016-06-28|1204.09
#2016-06-29|1225.79
#2016-06-30|1256.01
#2016-07-01|1259.49
#2016-07-04|1259.81
#2016-07-05|1257.44
#2016-07-06|1254.99
#2016-07-07|1262.79
#2016-07-08|1268.10
#2016-07-11|1271.87
#2016-07-12|1268.04
#2016-07-13|1270.88
#2016-07-14|1273.01
#2016-07-15|1268.81
#2016-07-18|1269.12
#2016-07-19|1268.52
#2016-07-20|1267.70
#2016-07-21|1264.49
#2016-07-22|1269.19
#2016-07-25|1269.14
#2016-07-26|1265.21
#2016-07-27|1249.44
#2016-07-28|1258.10
#2016-07-29|1274.22
#2016-08-01|1268.20
#2016-08-02|1262.99
#2016-08-03|1253.78
#2016-08-04|1255.14
#2016-08-05|1258.13
#2016-08-08|1252.02
#2016-08-09|1259.44
#2016-08-10|1263.12
#2016-08-11|1271.89
#2016-08-12|1275.91
#2016-08-15|1276.88
#2016-08-16|1269.04
#2016-08-17|1268.28
#2016-08-18|1274.24
#2016-08-19|1270.55
#2016-08-22|1267.57
#2016-08-23|1268.93
#2016-08-24|1263.02
#2016-08-25|1261.60
#2016-08-26|1259.24
#2016-08-29|1257.50
#2016-08-30|1253.42
#2016-08-31|1251.42
#2016-09-01|1250.60
#2016-09-02|1264.99
#2016-09-05|1264.65
#2016-09-06|1270.76
#2016-09-07|1267.81
#2016-09-08|1260.95
#2016-09-09|1231.03
#2016-09-12|1240.20
#2016-09-13|1228.22
#2016-09-14|1227.72
#2016-09-15|1234.54
#2016-09-16|1226.11
#2016-09-19|1230.34
#2016-09-20|1233.74
#2016-09-21|1241.15
#2016-09-22|1258.75
#2016-09-23|1250.82
#2016-09-26|1243.31
#2016-09-27|1250.26
#2016-09-28|1251.42
#2016-09-29|1249.20
#2016-09-30|1253.21
#2016-10-03|1253.40
#2016-10-04|1245.43
#2016-10-05|1236.97
#2016-10-06|1234.62
#2016-10-07|1226.00
#2016-10-10|1230.84
#2016-10-11|1221.04
#2016-10-12|1217.20
#2016-10-13|1215.63
#2016-10-14|1220.06
#2016-10-17|1214.91
#2016-10-18|1221.83
#2016-10-19|1221.84
#2016-10-20|1215.83
#2016-10-21|1211.58
#2016-10-24|1214.96
#2016-10-25|1212.22
#2016-10-26|1213.61
#2016-10-27|1211.05
#2016-10-28|1214.92
#2016-10-31|1214.46
#2016-11-01|1214.38
#2016-11-02|1215.84
#2016-11-03|1205.78
#2016-11-04|1197.15
#2016-11-07|1208.05
#2016-11-08|1219.79
#2016-11-09|1193.51
#2016-11-10|1157.22
#2016-11-11|1151.37
#2016-11-14|1140.35
#2016-11-15|1149.75
#2016-11-16|1150.82
#2016-11-17|1153.39
#2016-11-18|1146.30
#2016-11-21|1152.06
#2016-11-22|1153.07
#2016-11-23|1141.89
#2016-11-24|1142.78
#2016-11-25|1156.42
#2016-11-28|1155.01
#2016-11-29|1155.70
#2016-11-30|1141.10
#2016-12-01|1129.44
#2016-12-02|1135.85
#2016-12-05|1138.40
#2016-12-06|1140.87
#2016-12-07|1153.63
#2016-12-08|1151.99
#2016-12-09|1169.32
#2016-12-12|1177.11
#2016-12-13|1187.72
#2016-12-14|1179.66
#2016-12-15|1173.83
#2016-12-16|1178.22
#2016-12-19|1182.78
#2016-12-20|1176.66
#2016-12-21|1180.23
#2016-12-22|1181.32
#2016-12-23|1182.32
#2016-12-26|1183.07
#2016-12-27|1183.62
#2016-12-28|1177.98
#2016-12-29|1186.36
#2016-12-30|1186.66
#2017-01-02|1186.83
#2017-01-03|1182.90
#2017-01-04|1190.82
#2017-01-05|1198.52
#2017-01-06|1197.03
#2017-01-09|1191.01
#2017-01-10|1185.24
#2017-01-11|1182.17
#2017-01-12|1188.63
#2017-01-13|1189.02
#2017-01-16|1186.19
#2017-01-17|1191.48
#2017-01-18|1196.87
#2017-01-19|1188.02
#2017-01-20|1194.81
#2017-01-23|1196.84
#2017-01-24|1202.03
#2017-01-25|1204.72
#2017-01-26|1198.49
#2017-01-27|1197.93
#2017-01-30|1194.65
#2017-01-31|1200.22
#2017-02-01|1193.89
#2017-02-02|1199.00
#2017-02-03|1208.21
#2017-02-06|1201.60
#2017-02-07|1205.77
#2017-02-08|1215.73
#2017-02-09|1213.23
#2017-02-10|1211.32
#2017-02-13|1213.01
#2017-02-14|1206.57
#2017-02-15|1210.56
#2017-02-16|1211.26
#2017-02-17|1223.60
#2017-02-20|1221.75
#2017-02-21|1226.53
#2017-02-22|1228.12
#2017-02-23|1233.49
#2017-02-24|1234.30
#2017-02-27|1227.23
#2017-02-28|1231.98
#2017-03-01|1232.75
#2017-03-02|1233.06
#2017-03-03|1232.87
#2017-03-06|1230.56
#2017-03-07|1226.49
#2017-03-08|1222.08
#2017-03-09|1225.18
#2017-03-10|1233.44
#2017-03-13|1236.58
#2017-03-14|1235.95
#2017-03-15|1244.26
#2017-03-16|1252.90
#2017-03-17|1253.91
#2017-03-20|1256.36
#2017-03-21|1256.92
#2017-03-22|1255.77
#2017-03-23|1256.40
#2017-03-24|1256.32
#2017-03-27|1258.52
#2017-03-28|1260.75
#2017-03-29|1259.31
#2017-03-30|1254.52
#2017-03-31|1248.64
#2017-04-03|1248.66
#2017-04-04|1250.47
#2017-04-05|1249.20
#2017-04-06|1249.25
#2017-04-07|1248.22
#2017-04-10|1250.50
#2017-04-11|1252.54
#2017-04-12|1261.57
#2017-04-13|1257.49
#2017-04-14|1256.74
#2017-04-17|1264.51
#2017-04-18|1268.34
#2017-04-19|1261.06
#2017-04-20|1263.55
#2017-04-21|1260.18
#2017-04-24|1277.30
#2017-04-25|1276.62
#2017-04-26|1271.88
#2017-04-27|1270.75
#2017-04-28|1268.53
#2017-05-01|1263.88
#2017-05-02|1263.67
#2017-05-03|1263.24
#2017-05-04|1277.21
#2017-05-05|1284.15
#2017-05-08|1287.09
#2017-05-09|1281.47
#2017-05-10|1280.79
#2017-05-11|1283.19
#2017-05-12|1288.51
#2017-05-15|1294.73
#2017-05-16|1304.59
#2017-05-17|1306.59
#2017-05-18|1301.11
#2017-05-19|1311.52
#2017-05-22|1324.42
#2017-05-23|1326.55
#2017-05-24|1327.67
#2017-05-25|1333.14
#2017-05-26|1334.87
#2017-05-29|1333.69
#2017-05-30|1331.08
#2017-05-31|1335.65
#2017-06-01|1345.21
#2017-06-02|1351.20
#2017-06-05|1351.48
#2017-06-06|1353.77
#2017-06-07|1348.91
#2017-06-08|1330.82
#2017-06-09|1324.62
#2017-06-12|1325.10
#2017-06-13|1329.42
#2017-06-14|1335.56
#2017-06-15|1330.14
#2017-06-16|1333.88
#2017-06-19|1337.06
#2017-06-20|1336.34
#2017-06-21|1328.97
#2017-06-22|1322.18
#2017-06-23|1322.40
#2017-06-26|1335.76
#2017-06-27|1323.82
#2017-06-28|1331.53
#2017-06-29|1316.70
#2017-06-30|1315.81
#2017-07-03|1312.21
#2017-07-04|1308.04
#2017-07-05|1303.85
#2017-07-06|1298.72
#2017-07-07|1294.92
#2017-07-10|1295.04
#2017-07-11|1290.02
#2017-07-12|1305.25
#2017-07-13|1305.65
#2017-07-14|1315.24
#2017-07-17|1315.61
#2017-07-18|1316.65
#2017-07-19|1321.82
#2017-07-20|1325.69
#2017-07-21|1325.99
#2017-07-24|1319.63
#2017-07-25|1325.19
#2017-07-26|1326.85
#2017-07-27|1333.76
#2017-07-28|1331.41
#2017-07-31|1329.73
#2017-08-01|1329.19
#2017-08-02|1331.96
#2017-08-03|1335.03
#2017-08-04|1335.40
#2017-08-07|1340.64
#2017-08-08|1335.77
#2017-08-09|1334.11
#2017-08-10|1332.37
#2017-08-11|1330.79
#2017-08-14|1340.58
#2017-08-15|1341.04
#2017-08-16|1345.31
#2017-08-17|1340.57
#2017-08-18|1335.52
#2017-08-21|1341.51
#2017-08-22|1341.87
#2017-08-23|1341.45
#2017-08-24|1328.52
#2017-08-25|1327.75
#2017-08-28|1325.95
#2017-08-29|1329.73
#2017-08-30|1328.25
#2017-08-31|1328.34
#2017-09-01|1330.84
#2017-09-04|1328.05
#2017-09-05|1332.11
#2017-09-06|1335.76
#2017-09-07|1341.50
#2017-09-08|1342.38
#2017-09-11|1348.10
#2017-09-12|1345.17
#2017-09-13|1340.74
#2017-09-14|1334.12
#2017-09-15|1338.57
#2017-09-18|1339.66
#2017-09-19|1334.74
#2017-09-20|1324.09
#2017-09-21|1311.90
#2017-09-22|1312.10
#2017-09-25|1316.02
#2017-09-26|1317.10
#2017-09-27|1306.64
#2017-09-28|1311.06
#2017-09-29|1315.59
#2017-10-02|1314.49
#2017-10-03|1318.42
#2017-10-04|1326.52
#2017-10-05|1330.51
#2017-10-06|1327.76
#2017-10-09|1327.51
#2017-10-10|1339.64
#2017-10-11|1343.29
#2017-10-12|1347.76
#2017-10-13|1353.35
#2017-10-16|1354.73
#2017-10-17|1348.49
#2017-10-18|1350.75
#2017-10-19|1352.14
#2017-10-20|1345.58
#2017-10-23|1343.92
#2017-10-24|1339.04
#2017-10-25|1328.41
#2017-10-26|1329.72
#2017-10-27|1329.73
#2017-10-30|1324.85
#2017-10-31|1339.46
#2017-11-01|1336.51
#2017-11-02|1333.42
#2017-11-03|1336.27
#2017-11-06|1328.16
#2017-11-07|1328.11
#2017-11-08|1337.45
#2017-11-09|1335.78
#2017-11-10|1342.26
#2017-11-13|1347.28
#2017-11-14|1352.39
#2017-11-15|1342.60
#2017-11-16|1351.78
#2017-11-17|1351.03
#2017-11-20|1353.81
#2017-11-21|1357.54
#2017-11-22|1358.02
#2017-11-23|1363.53
#2017-11-24|1368.95
#2017-11-27|1366.76
#2017-11-28|1373.22
#2017-11-29|1371.35
#2017-11-30|1375.92
#2017-12-01|1370.51
#2017-12-04|1380.26
#2017-12-05|1378.97
#2017-12-06|1386.34
#2017-12-07|1377.85
#2017-12-08|1373.90
#2017-12-11|1376.69
#2017-12-12|1376.45
#2017-12-13|1379.74
#2017-12-14|1376.66
#2017-12-15|1380.22
#2017-12-18|1387.03
#2017-12-19|1382.16
#2017-12-20|1379.41
#2017-12-21|1379.76
#2017-12-22|1382.46
#2017-12-25|1383.06
#2017-12-26|1385.53
#2017-12-27|1389.03
#2017-12-28|1390.39
#2017-12-29|1393.09
#2018-01-01|1393.09
#2018-01-02|1386.83
#2018-01-03|1383.57
#2018-01-04|1392.16
#2018-01-05|1397.73
#2018-01-08|1394.50
#2018-01-09|1397.62
#2018-01-10|1386.60
#2018-01-11|1381.48
#2018-01-12|1383.05
#2018-01-15|1389.39
#2018-01-16|1391.11
#2018-01-17|1401.55
#2018-01-18|1396.85
#2018-01-19|1403.91
#2018-01-22|1411.87
#2018-01-23|1419.95
#2018-01-24|1421.51
#2018-01-25|1421.59
#2018-01-26|1428.15
#2018-01-29|1413.57
#2018-01-30|1412.19
#2018-01-31|1415.25
#2018-02-01|1417.28
#2018-02-02|1394.34
#2018-02-05|1358.94
#2018-02-06|1340.73
#2018-02-07|1344.97
#2018-02-08|1319.99
#2018-02-09|1316.25
#2018-02-12|1329.03
#2018-02-13|1331.53
#2018-02-14|1338.83
#2018-02-15|1350.86
#2018-02-16|1359.80
#2018-02-19|1354.66
#2018-02-20|1340.20
#2018-02-21|1330.85
#2018-02-22|1334.34
#2018-02-23|1344.15
#2018-02-26|1353.23
#2018-02-27|1341.08
#2018-02-28|1330.78
#2018-03-01|1319.44
#2018-03-02|1323.20
#2018-03-05|1335.15
#2018-03-06|1339.86
#2018-03-07|1334.61
#2018-03-08|1350.31
#2018-03-09|1358.69
#2018-03-12|1363.29
#2018-03-13|1362.54
#2018-03-14|1355.94
#2018-03-15|1351.35
#2018-03-16|1347.43
#2018-03-19|1338.30
#2018-03-20|1334.49
#2018-03-21|1320.18
#2018-03-22|1312.63
#2018-03-23|1300.59
#2018-03-26|1307.80
#2018-03-27|1311.60
#2018-03-28|1320.34
#2018-03-29|1327.53
#2018-03-30|1327.57
#2018-04-02|1315.51
#2018-04-03|1314.42
#2018-04-04|1328.14
#2018-04-05|1339.39
#2018-04-06|1334.42
#2018-04-09|1340.95
#2018-04-10|1343.98
#2018-04-11|1337.36
#2018-04-12|1332.38
#2018-04-13|1335.44
#2018-04-16|1340.68
#2018-04-17|1344.86
#2018-04-18|1341.60
#2018-04-19|1332.84
#2018-04-20|1316.92
#2018-04-23|1311.91
#2018-04-24|1304.77
#2018-04-25|1301.11
#2018-04-26|1312.63
#2018-04-27|1316.70
#2018-04-30|1310.46
#2018-05-01|1299.90
#2018-05-02|1281.31
#2018-05-03|1278.42
#2018-05-04|1291.50
#2018-05-07|1294.58
#2018-05-08|1289.38
#2018-05-09|1289.59
#2018-05-10|1291.74
#2018-05-11|1295.85
#2018-05-14|1294.90
#2018-05-15|1286.03
#2018-05-16|1287.58
#2018-05-17|1290.81
#2018-05-18|1285.98
#2018-05-21|1288.85
#2018-05-22|1286.33
#2018-05-23|1286.46
#2018-05-24|1292.51
#2018-05-25|1296.16
#2018-05-28|1298.18
#2018-05-29|1291.95
#2018-05-30|1296.72
#2018-05-31|1289.89
#2018-06-01|1287.66
#2018-06-04|1300.07
#2018-06-05|1293.91
#2018-06-06|1293.31
#2018-06-07|1290.50
#2018-06-08|1298.46
#2018-06-11|1310.25
#2018-06-12|1317.90
#2018-06-13|1319.00
#2018-06-14|1314.50
#2018-06-15|1322.94
#2018-06-18|1304.50
#2018-06-19|1303.06
#2018-06-20|1307.32
#2018-06-21|1306.47
#2018-06-22|1319.53
#2018-06-25|1315.48
#2018-06-26|1314.95
#2018-06-27|1311.78
#2018-06-28|1315.21
#2018-06-29|1321.21
#2018-07-02|1312.78
#2018-07-03|1321.52
#2018-07-04|1324.21
#2018-07-05|1335.56
#2018-07-06|1344.82
#2018-07-09|1340.72
#2018-07-10|1345.26
#2018-07-11|1341.94
#2018-07-12|1341.64
#2018-07-13|1345.47
#2018-07-16|1342.44
#2018-07-17|1349.22
#2018-07-18|1343.85
#2018-07-19|1346.11
#2018-07-20|1358.39
#2018-07-23|1350.38
#2018-07-24|1349.10
#2018-07-25|1354.86
#2018-07-26|1359.75
#2018-07-27|1360.36
#2018-07-30|1353.20
#2018-07-31|1353.12
#2018-08-01|1346.35
#2018-08-02|1348.08
#2018-08-03|1361.04
#2018-08-06|1357.84
#2018-08-07|1353.77
#2018-08-08|1344.33
#2018-08-09|1346.04
#2018-08-10|1331.03
#2018-08-13|1327.22
#2018-08-14|1335.25
#2018-08-15|1330.24
#2018-08-16|1338.16
#2018-08-17|1345.48
#2018-08-20|1348.90
#2018-08-21|1344.53
#2018-08-22|1340.56
#2018-08-23|1336.46
#2018-08-24|1340.61
#2018-08-27|1344.14
#2018-08-28|1338.53
#2018-08-29|1343.45
#2018-08-30|1337.98
#2018-08-31|1336.67
#2018-09-03|1336.40
#2018-09-04|1326.14
#2018-09-05|1338.03
#2018-09-06|1330.05
#2018-09-07|1327.76
#2018-09-10|1332.44
#2018-09-11|1327.89
#2018-09-12|1336.93
#2018-09-13|1341.86
#2018-09-14|1343.17
#2018-09-17|1342.98
#2018-09-18|1336.96
#2018-09-19|1331.52
#2018-09-20|1347.76
#2018-09-21|1351.56
#2018-09-24|1337.71
#2018-09-25|1335.48
#2018-09-26|1337.34
#2018-09-27|1330.90
#2018-09-28|1332.65
#2018-10-01|1330.86
#2018-10-02|1330.27
#2018-10-03|1326.00
#2018-10-04|1315.15
#2018-10-05|1312.35
#2018-10-08|1319.35
#2018-10-09|1315.72
#2018-10-10|1305.30
#2018-10-11|1276.56
#2018-10-12|1282.01
#2018-10-15|1284.44
#2018-10-16|1301.72
#2018-10-17|1296.96
#2018-10-18|1295.25
#2018-10-19|1314.48
#2018-10-22|1311.23
#2018-10-23|1305.24
#2018-10-24|1311.10
#2018-10-25|1300.26
#2018-10-26|1290.39
#2018-10-29|1294.81
#2018-10-30|1306.79
#2018-10-31|1309.18
#2018-11-01|1316.20
#2018-11-02|1306.57
#2018-11-05|1318.15
#2018-11-06|1327.60
#2018-11-07|1336.29
#2018-11-08|1339.09
#2018-11-09|1347.16
#2018-11-12|1341.81
#2018-11-13|1338.80
#2018-11-14|1331.16
#2018-11-15|1333.31
#2018-11-16|1343.41
#2018-11-19|1343.67
#2018-11-20|1328.59
#2018-11-21|1327.15
#2018-11-22|1328.77
#2018-11-23|1331.61
#2018-11-26|1331.41
#2018-11-27|1335.21
#2018-11-28|1336.15
#2018-11-29|1340.92
#2018-11-30|1349.43
#2018-12-03|1345.38
#2018-12-04|1338.36
#2018-12-05|1332.82
#2018-12-06|1317.37
#2018-12-07|1317.37
#2018-12-10|1304.54
#2018-12-11|1314.18
#2018-12-12|1325.56
#2018-12-13|1324.71
#2018-12-14|1305.91
#2018-12-17|1291.03
#2018-12-18|1278.39
#2018-12-19|1277.55
#2018-12-20|1264.30
#2018-12-21|1260.12
#2018-12-24|1240.89
#2018-12-25|1235.82
#2018-12-26|1249.47
#2018-12-27|1245.88
#2018-12-28|1252.64
#2018-12-31|1256.53
#2019-01-01|1256.53
#2019-01-02|1247.57
#2019-01-03|1250.30
#2019-01-04|1271.68
#2019-01-07|1269.72
#2019-01-08|1277.95
#2019-01-09|1275.17
#2019-01-10|1284.31
#2019-01-11|1288.43
#2019-01-14|1282.87
#2019-01-15|1289.13
#2019-01-16|1279.21
#2019-01-17|1286.65
#2019-01-18|1300.37
#2019-01-21|1300.49
#2019-01-22|1298.21
#2019-01-23|1303.40
#2019-01-24|1296.65
#2019-01-25|1293.69
#2019-01-28|1292.74
#2019-01-29|1301.78
#2019-01-30|1311.75
#2019-01-31|1329.75
#2019-02-01|1329.04
#2019-02-04|1331.03
#2019-02-05|1338.17
#2019-02-06|1334.47
#2019-02-07|1329.95
#2019-02-08|1328.58
#2019-02-11|1331.14
#2019-02-12|1335.15
#2019-02-13|1341.98
#2019-02-14|1325.62
#2019-02-15|1335.63
#2019-02-18|1342.48
#2019-02-19|1340.62
#2019-02-20|1347.77
#2019-02-21|1356.30
#2019-02-22|1340.16
#2019-02-25|1335.20
#2019-02-26|1335.30
#2019-02-27|1330.36
#2019-02-28|1336.51
#2019-03-01|1346.43
#2019-03-04|1345.36
#2019-03-05|1344.71
#2019-03-06|1344.29
#2019-03-07|1344.46
#2019-03-08|1338.08
#2019-03-11|1349.66
#2019-03-12|1351.44
#2019-03-13|1357.31
#2019-03-14|1359.34
#2019-03-15|1362.95
#2019-03-18|1369.78
#2019-03-19|1372.28
#2019-03-20|1370.77
#2019-03-21|1385.96
#2019-03-22|1379.44
#2019-03-25|1379.21
#2019-03-26|1394.66
#2019-03-27|1392.69
#2019-03-28|1393.06
#2019-03-29|1399.46
#2019-04-01|1395.62
#2019-04-02|1393.13
#2019-04-03|1393.46
#2019-04-04|1394.99
#2019-04-05|1397.38
#2019-04-08|1402.40
#2019-04-09|1403.00
#2019-04-10|1406.85
#2019-04-11|1405.95
#2019-04-12|1405.18
#2019-04-15|1413.20
#2019-04-16|1409.34
#2019-04-17|1414.62
#2019-04-18|1417.28
#2019-04-19|1417.00
#2019-04-22|1416.75
#2019-04-23|1426.54
#2019-04-24|1427.21
#2019-04-25|1420.41
#2019-04-26|1428.75
#2019-04-29|1430.65
#2019-04-30|1443.37
#2019-05-01|1440.75
#2019-05-02|1430.22
#2019-05-03|1437.13
#2019-05-06|1435.92
#2019-05-07|1425.81
#2019-05-08|1427.34
#2019-05-09|1419.56
#2019-05-10|1429.06
#2019-05-13|1422.71
#2019-05-14|1426.45
#2019-05-15|1440.40
#2019-05-16|1452.87
#2019-05-17|1447.12
#2019-05-20|1439.97
#2019-05-21|1437.01
#2019-05-22|1442.45
#2019-05-23|1443.72
#2019-05-24|1444.47
#2019-05-27|1445.03
#2019-05-28|1429.94
#2019-05-29|1414.76
#2019-05-30|1417.25
#2019-05-31|1414.86
#2019-06-03|1436.78
#2019-06-04|1433.82
#2019-06-05|1454.02
#2019-06-06|1459.65
#2019-06-07|1473.91
#2019-06-10|1474.05
#2019-06-11|1474.74
#2019-06-12|1479.20
#2019-06-13|1473.07
#2019-06-14|1468.64
#2019-06-17|1461.95
#2019-06-18|1463.70
#2019-06-19|1470.85
#2019-06-20|1488.39
#2019-06-21|1485.66
#2019-06-24|1490.98
#2019-06-25|1489.54
#2019-06-26|1473.63
#2019-06-27|1471.18
#2019-06-28|1478.06
#2019-07-01|1478.88
#2019-07-02|1490.12
#2019-07-03|1506.97
#2019-07-04|1506.91
#2019-07-05|1495.34
#2019-07-08|1496.55
#2019-07-09|1490.62
#2019-07-10|1496.43
#2019-07-11|1491.79
#2019-07-12|1488.86
#2019-07-15|1492.99
#2019-07-16|1487.37
#2019-07-17|1492.33
#2019-07-18|1493.89
#2019-07-19|1492.33
#2019-07-22|1489.13
#2019-07-23|1504.12
#2019-07-24|1498.90
#2019-07-25|1495.96
#2019-07-26|1510.32
#2019-07-29|1512.97
#2019-07-30|1511.72
#2019-07-31|1500.62
#2019-08-01|1501.80
#2019-08-02|1495.46
#2019-08-05|1469.62
#2019-08-06|1471.73
#2019-08-07|1487.84
#2019-08-08|1506.62
#2019-08-09|1504.23
#2019-08-12|1502.35
#2019-08-13|1500.44
#2019-08-14|1486.96
#2019-08-15|1495.01
#2019-08-16|1510.08
#2019-08-19|1519.55
#2019-08-20|1508.39
#2019-08-21|1516.67
#2019-08-22|1514.95
#2019-08-23|1502.75
#2019-08-26|1513.16
#2019-08-27|1514.99
#2019-08-28|1519.18
#2019-08-29|1527.64
#2019-08-30|1532.63
#2019-09-02|1534.11
#2019-09-03|1540.50
#2019-09-04|1553.23
#2019-09-05|1542.89
#2019-09-06|1549.74
#2019-09-09|1536.54
#2019-09-10|1523.46
#2019-09-11|1531.46
#2019-09-12|1540.47
#2019-09-13|1526.00
#2019-09-16|1516.63
#2019-09-17|1529.00
#2019-09-18|1527.19
#2019-09-19|1528.15
#2019-09-20|1521.77
#2019-09-23|1524.22
#2019-09-24|1528.35
#2019-09-25|1519.22
#2019-09-26|1528.66
#2019-09-27|1525.94
#2019-09-30|1529.53
#2019-10-01|1519.21
#2019-10-02|1492.08
#2019-10-03|1505.98
#2019-10-04|1521.36
#2019-10-07|1520.32
#2019-10-08|1507.76
#2019-10-09|1514.27
#2019-10-10|1512.77
#2019-10-11|1511.38
#2019-10-14|1507.86
#2019-10-15|1507.86
#2019-10-16|1507.44
#2019-10-17|1507.74
#2019-10-18|1500.23
#2019-10-21|1494.90
#2019-10-22|1491.72
#2019-10-23|1493.27
#2019-10-24|1499.36
#2019-10-25|1484.41
#2019-10-28|1479.09
#2019-10-29|1482.85
#2019-10-30|1495.03
#2019-10-31|1499.26
#2019-11-01|1497.45
#2019-11-04|1489.56
#2019-11-05|1480.84
#2019-11-06|1488.77
#2019-11-07|1479.98
#2019-11-08|1480.34
#2019-11-11|1481.65
#2019-11-12|1480.13
#2019-11-13|1491.41
#2019-11-14|1488.42
#2019-11-15|1493.18
#2019-11-18|1498.39
#2019-11-19|1498.83
#2019-11-20|1495.78
#2019-11-21|1487.78
#2019-11-22|1485.24
#2019-11-25|1494.19
#2019-11-26|1501.83
#2019-11-27|1504.62
#2019-11-28|1504.37
#2019-11-29|1500.31
#2019-12-02|1498.59
#2019-12-03|1495.15
#2019-12-04|1501.96
#2019-12-05|1501.37
#2019-12-06|1510.81
#2019-12-09|1510.84
#2019-12-10|1504.92
#2019-12-11|1506.33
#2019-12-12|1501.34
#2019-12-13|1508.36
#2019-12-16|1516.95
#2019-12-17|1513.47
#2019-12-18|1514.03
#2019-12-19|1521.27
#2019-12-20|1537.79
#2019-12-23|1537.40
#2019-12-24|1537.65
#2019-12-25|1536.91
#2019-12-26|1539.22
#2019-12-27|1547.38
#2019-12-30|1539.88
#2019-12-31|1541.81
#2020-01-01|1541.81
#2020-01-02|1535.37
#2020-01-03|1537.94
#2020-01-06|1537.81
#2020-01-07|1527.39
#2020-01-08|1522.77
#2020-01-09|1527.70
#2020-01-10|1529.69
#2020-01-13|1539.32
#2020-01-14|1540.93
#2020-01-15|1551.67
#2020-01-16|1560.90
#2020-01-17|1568.32
#2020-01-20|1566.19
#2020-01-21|1571.21
#2020-01-22|1574.79
#2020-01-23|1573.99
#2020-01-24|1571.04
#2020-01-27|1556.05
#2020-01-28|1553.49
#2020-01-29|1548.50
#2020-01-30|1561.81
#2020-01-31|1549.81
#2020-02-03|1554.67
#2020-02-04|1563.96
#2020-02-05|1571.99
#2020-02-06|1572.46
#2020-02-07|1570.56
#2020-02-10|1573.26
#2020-02-11|1571.93
#2020-02-12|1568.86
#2020-02-13|1561.30
#2020-02-14|1572.10
#2020-02-17|1569.87
#2020-02-18|1565.84
#2020-02-19|1571.71
#2020-02-20|1567.28
#2020-02-21|1564.92
#2020-02-24|1528.99
#2020-02-25|1503.20
#2020-02-26|1494.99
#2020-02-27|1445.29
#2020-02-28|1404.48
#2020-03-02|1449.45
#2020-03-03|1456.47
#2020-03-04|1499.73
#2020-03-05|1482.60
#2020-03-06|1453.81
#2020-03-09|1389.06
#2020-03-10|1397.73
#2020-03-11|1362.51
#2020-03-12|1235.18
#2020-03-13|1276.82
#2020-03-16|1213.78
#2020-03-17|1269.51
#2020-03-18|1224.05
#2020-03-19|1228.80
#2020-03-20|1186.63
#2020-03-23|1142.86
#2020-03-24|1198.66
#2020-03-25|1229.66
#2020-03-26|1291.74
#2020-03-27|1274.94
#2020-03-30|1315.65
#2020-03-31|1299.79
#2020-04-01|1272.52
#2020-04-02|1288.53
#2020-04-03|1291.23
#2020-04-06|1335.51
#2020-04-07|1344.11
#2020-04-08|1357.83
#2020-04-09|1375.45
#2020-04-10|1375.32
#2020-04-13|1356.83
#2020-04-14|1398.50
#2020-04-15|1377.55
#2020-04-16|1382.51
#2020-04-17|1403.01
#2020-04-20|1396.25
#2020-04-21|1355.24
#2020-04-22|1365.73
#2020-04-23|1358.20
#2020-04-24|1368.69
#2020-04-27|1381.44
#2020-04-28|1391.31
#2020-04-29|1392.15
#2020-04-30|1379.57
#2020-05-01|1367.46
#2020-05-04|1346.14
#2020-05-05|1353.07
#2020-05-06|1351.81
#2020-05-07|1357.01
#2020-05-08|1387.75
#2020-05-11|1384.72
#2020-05-12|1385.51
#2020-05-13|1368.19
#2020-05-14|1349.22
#2020-05-15|1355.26
#2020-05-18|1385.13
#2020-05-19|1374.21
#2020-05-20|1386.02
#2020-05-21|1369.51
#2020-05-22|1362.31
#2020-05-25|1368.41
#2020-05-26|1382.77
#2020-05-27|1394.83
#2020-05-28|1413.95
#2020-05-29|1414.41
#2020-06-01|1427.01
#2020-06-02|1429.49
#2020-06-03|1441.07
#2020-06-04|1442.83
#2020-06-05|1456.52
#2020-06-08|1473.23
#2020-06-09|1472.70
#2020-06-10|1468.23
#2020-06-11|1413.62
#2020-06-12|1409.36
#2020-06-15|1414.17
#2020-06-16|1442.71
#2020-06-17|1450.96
#2020-06-18|1451.68
#2020-06-19|1447.59
#2020-06-22|1438.06
#2020-06-23|1444.62
#2020-06-24|1411.97
#2020-06-25|1415.43
#2020-06-26|1397.98
#2020-06-29|1407.55
#2020-06-30|1415.74
#2020-07-01|1418.37
#2020-07-02|1427.82
#2020-07-03|1424.82
#2020-07-06|1441.27
#2020-07-07|1435.41
#2020-07-08|1435.44
#2020-07-09|1417.23
#2020-07-10|1442.44
#2020-07-13|1447.01
#2020-07-14|1454.48
#2020-07-15|1469.83
#2020-07-16|1465.83
#2020-07-17|1472.58
#2020-07-20|1463.53
#2020-07-21|1479.07
#2020-07-22|1488.26
#2020-07-23|1502.61
#2020-07-24|1494.67
#2020-07-27|1505.58
#2020-07-28|1508.85
#2020-07-29|1518.60
#2020-07-30|1510.57
#2020-07-31|1497.39
#2020-08-03|1493.56
#2020-08-04|1500.69
#2020-08-05|1501.15
#2020-08-06|1490.48
#2020-08-07|1490.89
#2020-08-10|1491.49
#2020-08-11|1494.27
#2020-08-12|1515.65
#2020-08-13|1520.17
#2020-08-14|1516.64
#2020-08-17|1521.99
#2020-08-18|1527.90
#2020-08-19|1525.72
#2020-08-20|1515.50
#2020-08-21|1510.16
#2020-08-24|1526.97
#2020-08-25|1523.17
#2020-08-26|1530.02
#2020-08-27|1528.92
#2020-08-28|1535.83
#2020-08-31|1534.23
#2020-09-01|1524.24
#2020-09-02|1551.50
#2020-09-03|1538.16
#2020-09-04|1526.18
#2020-09-07|1528.57
#2020-09-08|1505.00
#2020-09-09|1524.06
#2020-09-10|1518.34
#2020-09-11|1522.86
#2020-09-14|1530.63
#2020-09-15|1530.52
#2020-09-16|1532.28
#2020-09-17|1521.08
#2020-09-18|1510.27
#2020-09-21|1484.87
#2020-09-22|1489.08
#2020-09-23|1474.22
#2020-09-24|1472.74
#2020-09-25|1482.00
#2020-09-28|1506.27
#2020-09-29|1497.78
#2020-09-30|1506.15
#2020-10-01|1510.51
#2020-10-02|1508.67
#2020-10-05|1520.36
#2020-10-06|1511.30
#2020-10-07|1519.48
#2020-10-08|1528.92
#2020-10-09|1540.17
#2020-10-12|1555.04
#2020-10-13|1547.04
#2020-10-14|1541.21
#2020-10-15|1523.93
#2020-10-16|1526.39
#2020-10-19|1517.86
#2020-10-20|1513.43
#2020-10-21|1507.38
#2020-10-22|1511.07
#2020-10-23|1516.15
#2020-10-26|1500.51
#2020-10-27|1490.63
#2020-10-28|1448.60
#2020-10-29|1441.94
#2020-10-30|1434.98
#2020-11-02|1454.37
#2020-11-03|1479.92
#2020-11-04|1493.10
#2020-11-05|1501.88
#2020-11-06|1504.36
#2020-11-09|1533.60
#2020-11-10|1562.43
#2020-11-11|1573.50
#2020-11-12|1567.48
#2020-11-13|1574.56
#2020-11-16|1597.07
#2020-11-17|1595.42
#2020-11-18|1584.27
#2020-11-19|1574.99
#2020-11-20|1568.18
#2020-11-23|1558.85
#2020-11-24|1574.29
#2020-11-25|1571.01
#2020-11-26|1573.00
#2020-11-27|1575.39
#2020-11-30|1562.20
#2020-12-01|1575.24
#2020-12-02|1571.78
#2020-12-03|1584.44
#2020-12-04|1599.91
#2020-12-07|1597.76
#2020-12-08|1602.89
#2020-12-09|1607.91
#2020-12-10|1607.57
#2020-12-11|1607.90
#2020-12-14|1604.89
#2020-12-15|1605.14
#2020-12-16|1613.18
#2020-12-17|1624.78
#2020-12-18|1626.82
#2020-12-21|1600.15
#2020-12-22|1599.77
#2020-12-23|1608.53
#2020-12-24|1611.88
#2020-12-25|1612.39
#2020-12-28|1623.46
#2020-12-29|1634.86
#2020-12-30|1634.21
#2020-12-31|1633.57
#2021-01-01|1633.57
#2021-01-04|1621.58
#2021-01-05|1621.31
#2021-01-06|1615.92
#2021-01-07|1613.43
#2021-01-08|1621.75
#2021-01-11|1596.36
#2021-01-12|1590.74
#2021-01-13|1595.31
#2021-01-14|1594.86
#2021-01-15|1589.76
#2021-01-18|1590.25
#2021-01-19|1591.70
#2021-01-20|1592.18
#2021-01-21|1588.87
#2021-01-22|1585.36
#2021-01-25|1591.06
#2021-01-26|1606.32
#2021-01-27|1590.21
#2021-01-28|1595.91
#2021-01-29|1563.79
#2021-02-01|1568.09
#2021-02-02|1582.61
#2021-02-03|1581.09
#2021-02-04|1588.12
#2021-02-05|1595.63
#2021-02-08|1600.65
#2021-02-09|1604.48
#2021-02-10|1603.71
#2021-02-11|1601.09
#2021-02-12|1602.40
#2021-02-15|1611.21
#2021-02-16|1603.44
#2021-02-17|1599.22
#2021-02-18|1600.99
#2021-02-19|1587.75
#2021-02-22|1590.16
#2021-02-23|1588.66
#2021-02-24|1586.91
#2021-02-25|1573.36
#2021-02-26|1539.23
#2021-03-01|1559.48
#2021-03-02|1561.07
#2021-03-03|1556.22
#2021-03-04|1560.60
#2021-03-05|1576.65
#2021-03-08|1584.71
#2021-03-09|1595.39
#2021-03-10|1608.17
#2021-03-11|1606.07
#2021-03-12|1607.45
#2021-03-15|1616.47
#2021-03-16|1622.39
#2021-03-17|1626.23
#2021-03-18|1625.04
#2021-03-19|1629.25
#2021-03-22|1639.92
#2021-03-23|1636.77
#2021-03-24|1625.25
#2021-03-25|1631.55
#2021-03-26|1654.19
#2021-03-29|1668.72
#2021-03-30|1655.53
#2021-03-31|1642.55
#2021-04-01|1641.83
#2021-04-02|1641.67
#2021-04-05|1652.57
#2021-04-06|1665.82
#2021-04-07|1668.51
#2021-04-08|1678.92
#2021-04-09|1679.47
#2021-04-12|1682.33
#2021-04-13|1677.13
#2021-04-14|1676.71
#2021-04-15|1690.95
#2021-04-16|1705.90
#2021-04-19|1706.22
#2021-04-20|1697.36
#2021-04-21|1710.89
#2021-04-22|1716.53
#2021-04-23|1716.29
#2021-04-26|1703.62
#2021-04-27|1701.94
#2021-04-28|1704.18
#2021-04-29|1718.36
#2021-04-30|1710.37
#2021-05-03|1725.15
#2021-05-04|1713.29
#2021-05-05|1716.35
#2021-05-06|1739.40
#2021-05-07|1748.31
#2021-05-10|1755.63
#2021-05-11|1736.84
#2021-05-12|1726.74
#2021-05-13|1739.99
#2021-05-14|1751.45
#2021-05-17|1753.44
#2021-05-18|1753.09
#2021-05-19|1743.24
#2021-05-20|1760.68
#2021-05-21|1764.62
#2021-05-24|1771.50
#2021-05-25|1772.18
#2021-05-26|1773.68
#2021-05-27|1765.69
#2021-05-28|1769.62
#2021-05-31|1768.08
#2021-06-01|1771.05
#2021-06-02|1778.77
#2021-06-03|1776.72
#2021-06-04|1786.93
#2021-06-07|1791.98
#2021-06-08|1787.27
#2021-06-09|1784.24
#2021-06-10|1786.74
#2021-06-11|1785.44
#2021-06-14|1784.02
#2021-06-15|1787.31
#2021-06-16|1778.34
#2021-06-17|1767.13
#2021-06-18|1739.80
#2021-06-21|1753.34
#2021-06-22|1756.57
#2021-06-23|1749.17
#2021-06-24|1753.96
#2021-06-25|1761.72
#2021-06-28|1760.80
#2021-06-29|1754.18
#2021-06-30|1751.55
#2021-07-01|1754.36
#2021-07-02|1755.29
#2021-07-05|1755.55
#2021-07-06|1745.08
#2021-07-07|1752.29
#2021-07-08|1744.25
#2021-07-09|1749.99
#2021-07-12|1753.39
#2021-07-13|1755.25
#2021-07-14|1762.34
#2021-07-15|1760.53
#2021-07-16|1761.34
#2021-07-19|1742.52
#2021-07-20|1742.32
#2021-07-21|1749.58
#2021-07-22|1744.19
#2021-07-23|1757.90
#2021-07-26|1758.62
#2021-07-27|1764.34
#2021-07-28|1754.25
#2021-07-29|1763.51
#2021-07-30|1757.88
#2021-08-02|1762.33
#2021-08-03|1759.70
#2021-08-04|1739.62
#2021-08-05|1740.95
#2021-08-06|1737.81
#2021-08-09|1741.02
#2021-08-10|1744.69
#2021-08-11|1748.52
#2021-08-12|1745.58
#2021-08-13|1764.83
#2021-08-16|1770.13
#2021-08-17|1770.00
#2021-08-18|1755.01
#2021-08-19|1749.91
#2021-08-20|1748.50
#2021-08-23|1753.45
#2021-08-24|1748.17
#2021-08-25|1744.10
#2021-08-26|1738.30
#2021-08-27|1749.55
#2021-08-30|1755.17
#2021-08-31|1756.57
#2021-09-01|1768.39
#2021-09-02|1770.88
#2021-09-03|1768.27
#2021-09-06|1770.94
#2021-09-07|1752.10
#2021-09-08|1753.76
#2021-09-09|1746.32
#2021-09-10|1746.28
#2021-09-13|1750.45
#2021-09-14|1742.05
#2021-09-15|1743.40
#2021-09-16|1739.91
#2021-09-17|1731.62
#2021-09-20|1719.35
#2021-09-21|1723.28
#2021-09-22|1728.17
#2021-09-23|1733.63
#2021-09-24|1723.93
#2021-09-27|1718.16
#2021-09-28|1695.17
#2021-09-29|1706.55
#2021-09-30|1687.96
#2021-10-01|1689.05
#2021-10-04|1692.87
#2021-10-05|1695.78
#2021-10-06|1701.30
#2021-10-07|1709.72
#2021-10-08|1707.18
#2021-10-11|1704.99
#2021-10-12|1705.87
#2021-10-13|1719.92
#2021-10-14|1737.74
#2021-10-15|1735.47
#2021-10-18|1724.80
#2021-10-19|1724.14
#2021-10-20|1744.58
#2021-10-21|1737.90
#2021-10-22|1743.43
#2021-10-25|1735.80
#2021-10-26|1743.58
#2021-10-27|1740.71
#2021-10-28|1759.14
#2021-10-29|1750.78
#2021-11-01|1756.69
#2021-11-02|1758.34
#2021-11-03|1773.71
#2021-11-04|1773.50
#2021-11-05|1782.02
#2021-11-08|1768.12
#2021-11-09|1773.93
#2021-11-10|1775.32
#2021-11-11|1770.38
#2021-11-12|1773.00
#2021-11-15|1778.78
#2021-11-16|1767.76
#2021-11-17|1761.63
#2021-11-18|1756.56
#2021-11-19|1745.91
#2021-11-22|1747.87
#2021-11-23|1747.17
#2021-11-24|1737.14
#2021-11-25|1743.55
#2021-11-26|1717.62
#2021-11-29|1719.17
#2021-11-30|1678.35
#2021-12-01|1682.48
#2021-12-02|1693.78
#2021-12-03|1707.87
#2021-12-06|1737.24
#2021-12-07|1746.56
#2021-12-08|1748.40
#2021-12-09|1746.88
#2021-12-10|1764.90
#2021-12-13|1772.92
#2021-12-14|1770.67
#2021-12-15|1781.17
#2021-12-16|1807.54
#2021-12-17|1798.50
#2021-12-20|1790.89
#2021-12-21|1793.18
#2021-12-22|1803.53
#2021-12-23|1807.58
#2021-12-24|1807.36
#2021-12-27|1815.62
#2021-12-28|1827.09
#2021-12-29|1834.01
#2021-12-30|1828.06
#2021-12-31|1835.83
#2022-01-03|1838.76
#2022-01-04|1859.75
#2022-01-05|1853.22
#2022-01-06|1842.16
#2022-01-07|1842.63
#2022-01-10|1835.54
#2022-01-11|1839.69
#2022-01-12|1844.88
#2022-01-13|1853.90
#2022-01-14|1857.87
#2022-01-17|1862.75
#2022-01-18|1844.51
#2022-01-19|1837.52
#2022-01-20|1837.55
#2022-01-21|1836.52
#2022-01-24|1811.89
#2022-01-25|1803.57
#2022-01-26|1796.93
#2022-01-27|1797.12
#2022-01-28|1806.38
#2022-01-31|1812.33
#2022-02-01|1817.49
#2022-02-02|1839.84
#2022-02-03|1833.55
#2022-02-04|1817.22
#2022-02-07|1825.21
#2022-02-08|1828.63
#2022-02-09|1832.40
#2022-02-10|1826.29
#2022-02-11|1830.99
#2022-02-14|1814.54
#2022-02-15|1822.09
#2022-02-16|1830.77
#2022-02-17|1837.89
#2022-02-18|1840.98
#2022-02-21|1836.92
#2022-02-22|1828.04
#2022-02-23|1825.74
#2022-02-24|1765.38
#2022-02-25|1827.13
#2022-02-28|1811.23
#2022-03-01|1798.30
#2022-03-02|1802.02
#2022-03-03|1796.71
#2022-03-04|1774.39
#2022-03-07|1727.79
#2022-03-08|1685.24
#2022-03-09|1722.08
#2022-03-10|1703.30
#2022-03-11|1686.17
#2022-03-14|1700.12
#2022-03-15|1718.38
#2022-03-16|1734.63
#2022-03-17|1758.37
#2022-03-18|1770.52
#2022-03-21|1773.05
#2022-03-22|1779.05
#2022-03-23|1765.96
#2022-03-24|1780.53
#2022-03-25|1793.32
#2022-03-28|1790.73
#2022-03-29|1809.85
#2022-03-30|1815.33
#2022-03-31|1806.81
#2022-04-01|1821.24
#2022-04-04|1822.05
#2022-04-05|1825.33
#2022-04-06|1831.74
#2022-04-07|1836.58
#2022-04-08|1849.78
#2022-04-11|1855.47
#2022-04-12|1853.23
#2022-04-13|1853.52
#2022-04-14|1857.21
#2022-04-15|1856.97
#2022-04-18|1848.04
#2022-04-19|1849.39
#2022-04-20|1874.97
#2022-04-21|1879.69
#2022-04-22|1855.19
#2022-04-25|1854.51
#2022-04-26|1837.77
#2022-04-27|1840.86
#2022-04-28|1854.68
#2022-04-29|1838.56
#2022-05-02|1814.35
#2022-05-03|1815.74
#2022-05-04|1831.42
#2022-05-05|1817.29
#2022-05-06|1806.66
#2022-05-09|1784.66
#2022-05-10|1778.25
#2022-05-11|1795.12
#2022-05-12|1787.78
#2022-05-13|1814.53
#2022-05-16|1827.24
#2022-05-17|1833.18
#2022-05-18|1764.18
#2022-05-19|1727.44
#2022-05-20|1733.62
#2022-05-23|1768.56
#2022-05-24|1785.24
#2022-05-25|1792.77
#2022-05-26|1797.42
#2022-05-27|1812.43
#2022-05-30|1816.33
#2022-05-31|1804.33
#2022-06-01|1783.59
#2022-06-02|1791.76
#2022-06-03|1782.21
#2022-06-06|1788.92
#2022-06-07|1788.22
#2022-06-08|1767.28
#2022-06-09|1739.58
#2022-06-10|1721.26
#2022-06-13|1692.49
#2022-06-14|1668.47
#2022-06-15|1675.26
#2022-06-16|1668.04
#2022-06-17|1667.78
#2022-06-20|1676.14
#2022-06-21|1697.45
#2022-06-22|1699.07
#2022-06-23|1705.73
#2022-06-24|1746.24
#2022-06-27|1752.86
#2022-06-28|1739.47
#2022-06-29|1744.14
#2022-06-30|1731.59
#2022-07-01|1746.42
#2022-07-04|1751.74
#2022-07-05|1727.67
#2022-07-06|1736.87
#2022-07-07|1737.02
#2022-07-08|1738.62
#2022-07-11|1733.46
#2022-07-12|1735.96
#2022-07-13|1729.88
#2022-07-14|1711.07
#2022-07-15|1726.65
#2022-07-18|1724.24
#2022-07-19|1745.54
#2022-07-20|1727.73
#2022-07-21|1736.80
#2022-07-22|1752.53
#2022-07-25|1762.33
#2022-07-26|1773.71
#2022-07-27|1774.80
#2022-07-28|1791.92
#2022-07-29|1796.53
#2022-08-01|1811.39
#2022-08-02|1797.28
#2022-08-03|1794.83
#2022-08-04|1792.52
#2022-08-05|1782.99
#2022-08-08|1786.11
#2022-08-09|1788.86
#2022-08-10|1805.93
#2022-08-11|1807.49
#2022-08-12|1808.36
#2022-08-15|1823.79
#2022-08-16|1827.87
#2022-08-17|1828.47
#2022-08-18|1827.74
#2022-08-19|1821.80
#2022-08-22|1805.62
#2022-08-23|1799.15
#2022-08-24|1807.03
#2022-08-25|1811.97
#2022-08-26|1782.15
#2022-08-29|1771.60
#2022-08-30|1757.20
#2022-08-31|1750.85
#2022-09-01|1740.13
#2022-09-02|1736.86
#2022-09-05|1728.63
#2022-09-06|1719.07
#2022-09-07|1731.71
#2022-09-08|1732.98
#2022-09-09|1753.07
#2022-09-12|1768.09
#2022-09-13|1723.39
#2022-09-14|1711.88
#2022-09-15|1699.11
#2022-09-16|1695.87
#2022-09-19|1706.43
#2022-09-20|1698.83
#2022-09-21|1693.95
#2022-09-22|1689.09
#2022-09-23|1658.18
#2022-09-26|1645.14
#2022-09-27|1629.56
#2022-09-28|1638.72
#2022-09-29|1631.62
#2022-09-30|1619.62
#2022-10-03|1632.23
#2022-10-04|1666.18
#2022-10-05|1652.98
#2022-10-06|1630.24
#2022-10-07|1617.10
#2022-10-10|1614.20
#2022-10-11|1620.98
#2022-10-12|1634.07
#2022-10-13|1646.97
#2022-10-14|1631.49
#2022-10-17|1651.67
#2022-10-18|1664.95
#2022-10-19|1648.73
#2022-10-20|1633.67
#2022-10-21|1637.32
#2022-10-24|1668.85
#2022-10-25|1694.25
#2022-10-26|1707.59
#2022-10-27|1704.21
#2022-10-28|1724.46
#2022-10-31|1721.55
#2022-11-01|1719.58
#2022-11-02|1704.31
#2022-11-03|1686.77
#2022-11-04|1712.48
#2022-11-07|1724.40
#2022-11-08|1733.88
#2022-11-09|1719.56
#2022-11-10|1759.68
#2022-11-11|1755.17
#2022-11-14|1748.55
#2022-11-15|1751.21
#2022-11-16|1760.07
#2022-11-17|1760.31
#2022-11-18|1778.46
#2022-11-21|1792.48
#2022-11-22|1805.27
#2022-11-23|1819.41
#2022-11-24|1822.91
#2022-11-25|1821.77
#2022-11-28|1818.53
#2022-11-29|1806.31
#2022-11-30|1828.00
#2022-12-01|1852.22
#2022-12-02|1857.38
#2022-12-05|1836.39
#2022-12-06|1827.21
#2022-12-07|1824.32
#2022-12-08|1827.44
#2022-12-09|1822.74
#2022-12-12|1827.10
#2022-12-13|1836.36
#2022-12-14|1842.67
#2022-12-15|1806.34
#2022-12-16|1796.46
#2022-12-19|1797.54
#2022-12-20|1798.91
#2022-12-21|1817.44
#2022-12-22|1808.53
#2022-12-23|1813.60
#2022-12-26|1813.40
#2022-12-27|1822.05
#2022-12-28|1810.12
#2022-12-29|1816.14
#2022-12-30|1804.63
#2023-01-02|1805.43
#2023-01-03|1797.82
#2023-01-04|1809.31
#2023-01-05|1789.64
#2023-01-06|1823.14
#2023-01-09|1821.29
#2023-01-10|1811.82
#2023-01-11|1817.65
#2023-01-12|1814.13
#2023-01-13|1822.27
#2023-01-16|1826.73
#2023-01-17|1831.97
#2023-01-18|1795.45
#2023-01-19|1790.82
#2023-01-20|1794.12
#2023-01-23|1797.74
#2023-01-24|1802.16
#2023-01-25|1811.22
#2023-01-26|1791.57
#2023-01-27|1784.44
#2023-01-30|1790.95
#2023-01-31|1808.46
#2023-02-01|1819.93
#2023-02-02|1806.27
#2023-02-03|1797.36
#2023-02-06|1794.36
#2023-02-07|1785.23
#2023-02-08|1782.77
#2023-02-09|1779.96
#2023-02-10|1786.77
#2023-02-13|1805.94
#2023-02-14|1795.51
#2023-02-15|1792.94
#2023-02-16|1785.80
#2023-02-17|1799.16
#2023-02-20|1805.50
#2023-02-21|1799.44
#2023-02-22|1802.65
#2023-02-23|1798.03
#2023-02-24|1785.75
#2023-02-27|1789.42
#2023-02-28|1770.31
#2023-03-01|1758.33
#2023-03-02|1778.87
#2023-03-03|1782.22
#2023-03-06|1783.42
#2023-03-07|1768.63
#2023-03-08|1769.38
#2023-03-09|1763.53
#2023-03-10|1764.94
#2023-03-13|1769.88
#2023-03-14|1777.39
#2023-03-15|1768.92
#2023-03-16|1782.26
#2023-03-17|1769.57
#2023-03-20|1788.23
#2023-03-21|1789.98
#2023-03-22|1787.96
#2023-03-23|1785.21
#2023-03-24|1798.99
#2023-03-27|1808.91
#2023-03-28|1815.02
#2023-03-29|1831.04
#2023-03-30|1834.68
#2023-03-31|1844.34
#2023-04-03|1854.04
#2023-04-04|1852.36
#2023-04-05|1864.64
#2023-04-06|1869.31
#2023-04-07|1868.69
#2023-04-10|1860.69
#2023-04-11|1868.42
#2023-04-12|1869.54
#2023-04-13|1876.07
#2023-04-14|1873.28
#2023-04-17|1879.78
#2023-04-18|1886.70
#2023-04-19|1892.71
#2023-04-20|1892.39
#2023-04-21|1899.44
#2023-04-24|1907.07
#2023-04-25|1914.73
#2023-04-26|1911.25
#2023-04-27|1910.43
#2023-04-28|1921.69
#2023-05-01|1922.78
#2023-05-02|1914.33
#2023-05-03|1921.76
#2023-05-04|1918.17
#2023-05-05|1927.68
#2023-05-08|1925.55
#2023-05-09|1917.78
#2023-05-10|1908.27
#2023-05-11|1910.26
#2023-05-12|1907.69
#2023-05-15|1907.65
#2023-05-16|1895.79
#2023-05-17|1881.50
#2023-05-18|1873.28
#2023-05-19|1879.42
#2023-05-22|1864.88
#2023-05-23|1859.48
#2023-05-24|1844.15
#2023-05-25|1828.39
#2023-05-26|1828.40
#2023-05-29|1829.42
#2023-05-30|1801.15
#2023-05-31|1794.61
#2023-06-01|1806.50
#2023-06-02|1827.97
#2023-06-05|1819.01
#2023-06-06|1817.37
#2023-06-07|1809.34
#2023-06-08|1814.58
#2023-06-09|1813.07
#2023-06-12|1809.34
#2023-06-13|1818.95
#2023-06-14|1826.70
#2023-06-15|1842.24
#2023-06-16|1846.95
#2023-06-19|1839.42
#2023-06-20|1827.48
#2023-06-21|1835.30
#2023-06-22|1841.11
#2023-06-23|1832.61
#2023-06-26|1831.26
#2023-06-27|1832.56
#2023-06-28|1818.26
#2023-06-29|1819.17
#2023-06-30|1832.68
#2023-07-03|1842.39
#2023-07-04|1840.14
#2023-07-05|1836.36
#2023-07-06|1825.24
#2023-07-07|1816.73
#2023-07-10|1814.69
#2023-07-11|1819.95
#2023-07-12|1833.27
#2023-07-13|1852.96
#2023-07-14|1857.90
#2023-07-17|1847.55
#2023-07-18|1848.10
#2023-07-19|1863.76
#2023-07-20|1870.42
#2023-07-21|1872.80
#2023-07-24|1874.66
#2023-07-25|1875.75
#2023-07-26|1880.20
#2023-07-27|1876.67
#2023-07-28|1884.33
#2023-07-31|1867.45
#2023-08-01|1856.10
#2023-08-02|1855.00
#2023-08-03|1843.41
#2023-08-04|1830.72
#2023-08-07|1837.12
#2023-08-08|1824.46
#2023-08-09|1827.32
#2023-08-10|1832.21
#2023-08-11|1823.88
#2023-08-14|1818.82
#2023-08-15|1800.90
#2023-08-16|1796.15
#2023-08-17|1782.93
#2023-08-18|1786.74
#2023-08-21|1781.06
#2023-08-22|1774.66
#2023-08-23|1787.07
#2023-08-24|1785.84
#2023-08-25|1791.54
#2023-08-28|1803.01
#2023-08-29|1811.71
#2023-08-30|1815.80
#2023-08-31|1798.23
#2023-09-01|1782.58
#2023-09-04|1778.20
#2023-09-05|1761.11
#2023-09-06|1756.72
#2023-09-07|1760.61
#2023-09-08|1763.91
#2023-09-11|1778.78
#2023-09-12|1770.16
#2023-09-13|1769.10
#2023-09-14|1781.59
#2023-09-15|1773.54
#2023-09-18|1774.96
#2023-09-19|1772.24
#2023-09-20|1780.47
#2023-09-21|1761.33
#2023-09-22|1749.51
#2023-09-25|1732.50
#2023-09-26|1719.15
#2023-09-27|1696.64
#2023-09-28|1698.46
#2023-09-29|1704.01
#2023-10-02|1681.11
#2023-10-03|1668.19
#2023-10-04|1674.20
#2023-10-05|1652.84
#2023-10-06|1642.49
#2023-10-09|1652.15
#2023-10-10|1676.37
#2023-10-11|1674.61
#2023-10-12|1640.95
#2023-10-13|1640.96
#2023-10-16|1653.64
#2023-10-17|1661.51
#2023-10-18|1660.04
#2023-10-19|1646.07
#2023-10-20|1643.75
#2023-10-23|1636.56
#2023-10-24|1651.02
#2023-10-25|1659.59
#2023-10-26|1648.23
#2023-10-27|1630.57
#2023-10-30|1649.68
#2023-10-31|1655.97
#2023-11-01|1666.26
#2023-11-02|1694.82
#2023-11-03|1707.44
#2023-11-06|1706.59
#2023-11-07|1701.79
#2023-11-08|1700.94
#2023-11-09|1700.25
#2023-11-10|1683.02
#2023-11-13|1691.41
#2023-11-14|1711.22
#2023-11-15|1714.02
#2023-11-16|1705.80
#2023-11-17|1709.68
#2023-11-20|1710.78
#2023-11-21|1719.09
#2023-11-22|1729.26
#2023-11-23|1731.24
#2023-11-24|1737.26
#2023-11-27|1728.26
#2023-11-28|1728.89
#2023-11-29|1717.54
#2023-11-30|1728.20
#2023-12-01|1733.51
#2023-12-04|1735.79
#2023-12-05|1729.32
#2023-12-06|1722.24
#2023-12-07|1724.43
#2023-12-08|1720.87
#2023-12-11|1729.16
#2023-12-12|1733.17
#2023-12-13|1747.06
#2023-12-14|1749.52
#2023-12-15|1735.76
#2023-12-18|1740.30
#2023-12-19|1744.84
#2023-12-20|1722.99
#2023-12-21|1732.83
#2023-12-22|1741.24
#2023-12-25|1741.57
#2023-12-26|1747.54
#2023-12-27|1756.62
#2023-12-28|1761.98
#2023-12-29|1763.81
#2024-01-01|1763.81
#2024-01-02|1774.43
#2024-01-03|1769.77
#2024-01-04|1769.35
#2024-01-05|1763.23
#2024-01-08|1772.09
#2024-01-09|1768.37
#2024-01-10|1763.17
#2024-01-11|1756.81
#2024-01-12|1769.40
#2024-01-15|1766.24
#2024-01-16|1757.38
#2024-01-17|1745.69
#2024-01-18|1740.27
#2024-01-19|1736.57
#2024-01-22|1727.75
#2024-01-23|1728.39
#2024-01-24|1721.13
#2024-01-25|1726.45
#2024-01-26|1745.50
#2024-01-29|1753.97
#2024-01-30|1757.22
#2024-01-31|1751.07
#2024-02-01|1775.40
#2024-02-02|1767.61
#2024-02-05|1757.42
#2024-02-06|1760.62
#2024-02-07|1755.77
#2024-02-08|1756.17
#2024-02-09|1730.56
#2024-02-12|1744.26
#2024-02-13|1726.92
#2024-02-14|1719.23
#2024-02-15|1734.76
#2024-02-16|1731.69
#2024-02-19|1736.32
#2024-02-20|1754.05
#2024-02-21|1757.03
#2024-02-22|1746.59
#2024-02-23|1751.89
#2024-02-26|1740.04
#2024-02-27|1736.39
#2024-02-28|1727.72
#2024-02-29|1726.56
#2024-03-01|1722.93
#2024-03-04|1719.24
#2024-03-05|1715.48
#2024-03-06|1723.89
#2024-03-07|1729.59
#2024-03-08|1740.07
#2024-03-11|1751.32
#2024-03-12|1754.63
#2024-03-13|1767.46
#2024-03-14|1754.82
#2024-03-15|1750.96
#2024-03-18|1762.57
#2024-03-19|1762.34
#2024-03-20|1764.00
#2024-03-21|1764.59
#2024-03-22|1760.65
#2024-03-25|1761.12
#2024-03-26|1763.31
#2024-03-27|1775.79
#2024-03-28|1778.23
#2024-03-29|1779.00
#2024-04-01|1768.40
#2024-04-02|1759.97
#2024-04-03|1746.29
#2024-04-04|1743.13
#2024-04-05|1733.10
#2024-04-08|1735.74
#2024-04-09|1743.18
#2024-04-10|1724.52
#2024-04-11|1719.31
#2024-04-12|1702.75
#2024-04-15|1693.27
#2024-04-16|1689.79
#2024-04-17|1701.81
#2024-04-18|1713.52
#2024-04-19|1737.31
#2024-04-22|1753.13
#2024-04-23|1758.96
#2024-04-24|1770.64
#2024-04-25|1759.70
#2024-04-26|1755.63
#2024-04-29|1765.52
#2024-04-30|1757.21
#2024-05-01|1751.42
#2024-05-02|1761.56
#2024-05-03|1768.44
#2024-05-06|1764.95
#2024-05-07|1780.94
#2024-05-08|1787.64
#2024-05-09|1796.87
#2024-05-10|1810.71
#2024-05-13|1815.05
#2024-05-14|1812.59
#2024-05-15|1816.27
#2024-05-16|1827.74
#2024-05-17|1825.45
#2024-05-20|1817.70
#2024-05-21|1816.01
#2024-05-22|1812.05
#2024-05-23|1787.88
#2024-05-24|1782.17
#2024-05-27|1784.13
#2024-05-28|1766.25
#2024-05-29|1746.33
#2024-05-30|1757.94
#2024-05-31|1781.79
#2024-06-03|1784.24
#2024-06-04|1797.07
#2024-06-05|1793.84
#2024-06-06|1802.52
#2024-06-07|1791.06
#2024-06-10|1767.15
#2024-06-11|1761.07
#2024-06-12|1757.69
#2024-06-13|1748.15
#2024-06-14|1743.41
#2024-06-17|1750.95
#2024-06-18|1752.94
#2024-06-19|1752.74
#2024-06-20|1750.64
#2024-06-21|1749.44
#2024-06-24|1772.53
#2024-06-25|1764.93
#2024-06-26|1754.21
#2024-06-27|1745.05
#2024-06-28|1736.33
#2024-07-01|1730.81
#2024-07-02|1736.69
#2024-07-03|1741.85
#2024-07-04|1745.19
#2024-07-05|1749.19
#2024-07-08|1743.39
#2024-07-09|1735.61
#2024-07-10|1748.08
#2024-07-11|1764.88
#2024-07-12|1778.82
#2024-07-15|1759.54
#2024-07-16|1765.60
#2024-07-17|1800.41
#2024-07-18|1805.01
#2024-07-19|1791.89
#2024-07-22|1792.28
#2024-07-23|1788.09
#2024-07-24|1794.08
#2024-07-25|1798.27
#2024-07-26|1808.86
#2024-07-29|1803.34
#2024-07-30|1807.59
#2024-07-31|1813.96
#2024-08-01|1823.34
#2024-08-02|1844.52
#2024-08-05|1802.32
#2024-08-06|1804.53
#2024-08-07|1814.09
#2024-08-08|1816.24
#2024-08-09|1817.17
#2024-08-12|1806.68
#2024-08-13|1821.53
#2024-08-14|1833.76
#2024-08-15|1830.05
#2024-08-16|1837.13
#2024-08-19|1847.97
#2024-08-20|1849.76
#2024-08-21|1859.27
#2024-08-22|1860.51
#2024-08-23|1873.43
#2024-08-26|1881.73
#2024-08-27|1887.56
#2024-08-28|1889.41
#2024-08-29|1886.45
#2024-08-30|1893.81
#2024-09-02|1891.14
#2024-09-03|1907.03
#2024-09-04|1912.38
#2024-09-05|1903.19
#2024-09-06|1902.59
#2024-09-09|1915.28
#2024-09-10|1908.65
#2024-09-11|1893.25
#2024-09-12|1898.34
#2024-09-13|1909.40
#2024-09-16|1912.40
#2024-09-17|1903.68
#2024-09-18|1893.21
#2024-09-19|1888.11
#2024-09-20|1872.50
#2024-09-23|1884.16
#2024-09-24|1886.21
#2024-09-25|1880.08
#2024-09-26|1894.39
#2024-09-27|1911.31
#2024-09-30|1902.80
#2024-10-01|1897.30
#2024-10-02|1879.51
#2024-10-03|1861.88
#2024-10-04|1859.71
#2024-10-07|1849.81
#2024-10-08|1845.42
#2024-10-09|1853.68
#2024-10-10|1854.26
#2024-10-11|1858.87
#2024-10-14|1865.49
#2024-10-15|1869.51
#2024-10-16|1867.87
#2024-10-17|1869.38
#2024-10-18|1873.10
#2024-10-21|1857.26
#2024-10-22|1868.70
#2024-10-23|1857.64
#2024-10-24|1854.70
#2024-10-25|1846.40
#2024-10-28|1847.71
#2024-10-29|1829.45
#2024-10-30|1824.40
#2024-10-31|1814.36
#2024-11-01|1810.53
#2024-11-04|1812.97
#2024-11-05|1819.05
#2024-11-06|1778.34
#2024-11-07|1777.95
#2024-11-08|1782.80
#2024-11-11|1773.30
#2024-11-12|1764.78
#2024-11-13|1764.52
#2024-11-14|1768.42
#2024-11-15|1742.20
#2024-11-18|1751.63
#2024-11-19|1749.31
#2024-11-20|1754.50
#2024-11-21|1762.36
#2024-11-22|1767.07
#2024-11-25|1779.47
#2024-11-26|1777.68
#2024-11-27|1785.77
#2024-11-28|1785.91
#2024-11-29|1791.11
#2024-12-02|1784.58
#2024-12-03|1779.74
#2024-12-04|1766.65
#2024-12-05|1778.46
#2024-12-06|1768.11
#2024-12-09|1772.34
#2024-12-10|1766.43
#2024-12-11|1758.38
#2024-12-12|1768.83
#2024-12-13|1763.01
#2024-12-16|1747.95
#2024-12-17|1745.12
#2024-12-18|1721.99
#2024-12-19|1702.01
#2024-12-20|1708.49
#2024-12-23|1702.38
#2024-12-24|1707.35
#2024-12-25|1706.83
#2024-12-26|1704.57
#2024-12-27|1710.02
#2024-12-30|1695.80
#2024-12-31|1702.23
#2025-01-01|1702.23
#2025-01-02|1696.94
#2025-01-03|1693.03
#2025-01-06|1679.64
#2025-01-07|1676.33
#2025-01-08|1675.74
#2025-01-09|1677.01
#2025-01-10|1635.41
#2025-01-13|1639.47
#2025-01-14|1644.84
#2025-01-15|1643.32
#2025-01-16|1656.34
#2025-01-17|1668.77
#2025-01-20|1675.16
#2025-01-21|1679.16
#2025-01-22|1665.52
#2025-01-23|1671.03
#2025-01-24|1688.73
#2025-01-27|1730.83
#2025-01-28|1709.61
#2025-01-29|1711.51
#2025-01-30|1727.21
#2025-01-31|1714.23
#2025-02-03|1703.11
#2025-02-04|1686.06
#2025-02-05|1691.01
#2025-02-06|1711.90
#2025-02-07|1710.89
#2025-02-10|1714.28
#2025-02-11|1735.87
#2025-02-12|1741.48
#2025-02-13|1766.70
#2025-02-14|1763.85
#2025-02-17|1762.45
#2025-02-18|1762.44
#2025-02-19|1770.43
#2025-02-20|1783.35
#2025-02-21|1816.11
#2025-02-24|1830.90
#2025-02-25|1847.44
#2025-02-26|1829.87
#2025-02-27|1823.94
#2025-02-28|1833.83
#2025-03-03|1859.89
#2025-03-04|1848.71
#2025-03-05|1848.51
#2025-03-06|1858.36
#2025-03-07|1878.84
#2025-03-10|1885.48
#2025-03-11|1864.89
#2025-03-12|1843.31
#2025-03-13|1837.27
#2025-03-14|1841.86
#2025-03-17|1869.33
#2025-03-18|1859.37
#2025-03-19|1851.55
#2025-03-20|1852.62
#2025-03-21|1844.78
#2025-03-24|1838.10
#2025-03-25|1833.59
#2025-03-26|1851.37
#2025-03-27|1866.94
#2025-03-28|1869.04
#2025-03-31|1877.78
#2025-04-01|1881.53
#2025-04-02|1871.11
#2025-04-03|1894.64
#2025-04-04|1839.46
#2025-04-07|1789.57
#2025-04-08|1793.94
#2025-04-09|1822.20
#2025-04-10|1840.93
#2025-04-11|1868.38
#2025-04-14|1898.40
#2025-04-15|1892.77
#2025-04-16|1893.18
#2025-04-17|1914.24
#2025-04-18|1914.75
#2025-04-21|1918.85
#2025-04-22|1936.82
#2025-04-23|1930.67
#2025-04-24|1917.97
#2025-04-25|1899.39
#2025-04-28|1903.38
#2025-04-29|1911.15
#2025-04-30|1930.36
#2025-05-01|1909.96
#2025-05-02|1925.00
#2025-05-05|1924.44
#2025-05-06|1928.05
#2025-05-07|1933.97
#2025-05-08|1920.98
#2025-05-09|1913.33
#2025-05-12|1885.36
#2025-05-13|1868.16
#2025-05-14|1865.29
#2025-05-15|1903.14
#2025-05-16|1914.30
#2025-05-19|1927.24
#2025-05-20|1933.36
#2025-05-21|1931.09
#2025-05-22|1919.44
#2025-05-23|1932.22
#2025-05-26|1938.61
#2025-05-27|1943.80
#2025-05-28|1929.48
#2025-05-29|1937.21
#2025-05-30|1948.02
#2025-06-02|1950.32
#2025-06-03|1942.82
#2025-06-04|1947.11
#2025-06-05|1938.17
#2025-06-06|1935.21
#2025-06-09|1940.11
#2025-06-10|1941.16
#2025-06-11|1941.23
#2025-06-12|1957.48
#2025-06-13|1941.02
#2025-06-16|1938.02
#2025-06-17|1922.13
#2025-06-18|1921.97
#2025-06-19|1914.81
#2025-06-20|1916.49
#2025-06-23|1923.64
#2025-06-24|1933.08
#2025-06-25|1895.97
#2025-06-26|1904.23
#2025-06-27|1913.36
#2025-06-30|1920.42
#2025-07-01|1939.18
#2025-07-02|1941.20
#2025-07-03|1944.18
#2025-07-04|1945.49
#2025-07-07|1936.58
#2025-07-08|1922.92
#2025-07-09|1913.27
#2025-07-10|1924.10
#2025-07-11|1916.65
#2025-07-14|1918.90
#2025-07-15|1903.27
#2025-07-16|1913.23
#2025-07-17|1931.88
#2025-07-18|1932.87
#2025-07-21|1933.89
#2025-07-22|1932.83
#2025-07-23|1935.21
#2025-07-24|1921.14
#2025-07-25|1913.81
#2025-07-28|1880.48
#2025-07-29|1894.89
#2025-07-30|1885.09
#2025-07-31|1857.35
#2025-08-01|1864.82
#2025-08-04|1871.30
#2025-08-05|1877.85
#2025-08-06|1888.37
#2025-08-07|1907.38
#2025-08-08|1918.12
#2025-08-11|1917.86
#2025-08-12|1920.15
#2025-08-13|1927.21
#2025-08-14|1913.84
#2025-08-15|1922.71
#2025-08-18|1917.18
#2025-08-19|1939.97
#2025-08-20|1966.63
#2025-08-21|1961.28
#2025-08-22|1964.00
#2025-08-25|1937.80
#2025-08-26|1919.76
#2025-08-27|1916.20
#2025-08-28|1915.71
#2025-08-29|1927.33
#2025-09-01|1927.84
#2025-09-02|1919.38
#2025-09-03|1909.26
#2025-09-04|1904.61
#2025-09-05|1914.12
#2025-09-08|1901.41
#2025-09-09|1903.80
#2025-09-10|1895.80
#2025-09-11|1906.59
#2025-09-12|1894.30
#2025-09-15|1871.17
#2025-09-16|1878.08
#2025-09-17|1885.94
#2025-09-18|1868.05
#2025-09-19|1871.61
#2025-09-22|1856.28
#2025-09-23|1862.41
#2025-09-24|1861.04
#2025-09-25|1844.06
#2025-09-26|1852.81
#2025-09-29|1854.83
#2025-09-30|1863.26
#2025-10-01|1866.61
#2025-10-02|1859.24
#2025-10-03|1857.79
#2025-10-06|1846.74
#2025-10-07|1858.91
#2025-10-08|1850.88
#2025-10-09|1858.24
#2025-10-10|1873.78
#2025-10-13|1862.46
#2025-10-14|1872.89
#2025-10-15|1876.42
#2025-10-16|1909.66
#2025-10-17|1930.67
#2025-10-20|1930.11
#2025-10-21|1916.97
#2025-10-22|1925.39
#2025-10-23|1914.58
#2025-10-24|1909.65
#2025-10-27|1907.91
#2025-10-28|1895.65
#2025-10-29|1857.88
#2025-10-30|1840.47
#2025-10-31|1836.58
#2025-11-03|1832.79
#2025-11-04|1844.00
#2025-11-05|1850.08
#2025-11-06|1846.17
#2025-11-07|1865.75
#2025-11-10|1870.73
#2025-11-11|1904.09
#2025-11-12|1906.42
#2025-11-13|1904.64
#2025-11-14|1895.70
#2025-11-17|1885.20
#2025-11-18|1885.87
#2025-11-19|1877.67
#2025-11-20|1873.85
#2025-11-21|1897.38
#2025-11-24|1883.95
#2025-11-25|1901.51
#2025-11-26|1908.93
#2025-11-27|1912.32
#2025-11-28|1919.68
#2025-12-01|1917.74
#2025-12-02|1896.90
#2025-12-03|1893.14
#2025-12-04|1886.11
#2025-12-05|1875.52
#2025-12-08|1869.37
#2025-12-09|1865.52
#2025-12-10|1879.16
#2025-12-11|1888.79
#2025-12-12|1896.56
#2025-12-15|1915.23
#2025-12-16|1909.12
#2025-12-17|1913.28
#2025-12-18|1911.42
#2025-12-19|1897.95
#2025-12-22|1897.52
#2025-12-23|1891.80
#2025-12-24|1897.52
#2025-12-25|1898.10
#2025-12-26|1895.43
#2025-12-29|1901.92
#2025-12-30|1900.75
#2025-12-31|1893.29
#2026-01-01|1893.29
#2026-01-02|1888.00
#2026-01-05|1862.05
#2026-01-06|1853.39
#2026-01-07|1832.96
#2026-01-08|1861.77
#2026-01-09|1882.01
#2026-01-12|1894.24
#2026-01-13|1905.26
#2026-01-14|1934.46
#2026-01-15|1936.44
#2026-01-16|1926.05
#2026-01-19|1927.38
#2026-01-20|1931.04
#2026-01-21|1922.66
#2026-01-22|1926.21
#2026-01-23|1934.45
#2026-01-26|1948.86
#2026-01-27|1969.03
#2026-01-28|1958.55
#2026-01-29|1961.24
#2026-01-30|1982.88
#2026-02-02|1992.93
#2026-02-03|2027.03
#2026-02-04|2058.95
#2026-02-05|2071.19
#2026-02-06|2087.74
#2026-02-09|2078.85
#2026-02-10|2083.45
#2026-02-11|2104.16
#2026-02-12|2124.67
#2026-02-13|2113.37
#2026-02-16|2112.90
#2026-02-17|2088.78
#2026-02-18|2092.19
#2026-02-19|2101.41
#2026-02-20|2113.46
#2026-02-23|2133.48
#2026-02-24|2146.89
#2026-02-25|2137.56
#2026-02-26|2134.25
#2026-02-27|2154.42
#2026-03-02|2117.04
#2026-03-03|2068.23
#2026-03-04|2055.10
#2026-03-05|2018.95
#2026-03-06|2016.53
#2026-03-09|2021.41
#2026-03-10|2021.77
#2026-03-11|1999.77
#2026-03-12|2000.56
#2026-03-13|2012.17
#2026-03-16|2015.82
#2026-03-17|2016.09
#2026-03-18|1966.54
#2026-03-19|1943.14
#2026-03-20|1924.20
#2026-03-23|1921.56
#2026-03-24|1930.36
#2026-03-25|1944.48
#2026-03-26|1935.98
#2026-03-27|1948.57
#2026-03-30|1967.26
#2026-03-31|1962.95
#2026-04-01|1962.06
#2026-04-02|1969.08