Table Data - Nasdaq Developed Markets Food, Beverage and Tobacco Large Mid Cap Total Return Index
| Title | Nasdaq Developed Markets Food, Beverage and Tobacco Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDM4510LMT |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:44 PM CDT |
| Notes | For more information about this series, see: NQDM4510LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 292.86 |
| 2001-04-02 | 292.20 |
| 2001-04-03 | 288.00 |
| 2001-04-04 | 292.46 |
| 2001-04-05 | 292.23 |
| 2001-04-06 | 289.34 |
| 2001-04-09 | 288.26 |
| 2001-04-10 | 287.43 |
| 2001-04-11 | 284.64 |
| 2001-04-12 | 288.51 |
| 2001-04-13 | . |
| 2001-04-16 | 289.45 |
| 2001-04-17 | 290.53 |
| 2001-04-18 | 289.24 |
| 2001-04-19 | 289.65 |
| 2001-04-20 | 287.89 |
| 2001-04-23 | 289.55 |
| 2001-04-24 | 289.84 |
| 2001-04-25 | 292.91 |
| 2001-04-26 | 294.05 |
| 2001-04-27 | 295.49 |
| 2001-04-30 | 292.68 |
| 2001-05-01 | 296.30 |
| 2001-05-02 | 295.80 |
| 2001-05-03 | 293.79 |
| 2001-05-04 | 296.72 |
| 2001-05-07 | 297.27 |
| 2001-05-08 | 297.13 |
| 2001-05-09 | 294.23 |
| 2001-05-10 | 296.51 |
| 2001-05-11 | 294.19 |
| 2001-05-14 | 295.40 |
| 2001-05-15 | 295.93 |
| 2001-05-16 | 302.98 |
| 2001-05-17 | 300.78 |
| 2001-05-18 | 300.42 |
| 2001-05-21 | 300.61 |
| 2001-05-22 | 297.23 |
| 2001-05-23 | 299.65 |
| 2001-05-24 | 300.18 |
| 2001-05-25 | 297.88 |
| 2001-05-28 | . |
| 2001-05-29 | 298.56 |
| 2001-05-30 | 300.04 |
| 2001-05-31 | 299.23 |
| 2001-06-01 | 300.21 |
| 2001-06-04 | 300.20 |
| 2001-06-05 | 301.20 |
| 2001-06-06 | 298.51 |
| 2001-06-07 | 299.00 |
| 2001-06-08 | 297.75 |
| 2001-06-11 | 295.01 |
| 2001-06-12 | 296.67 |
| 2001-06-13 | 297.23 |
| 2001-06-14 | 296.33 |
| 2001-06-15 | 294.32 |
| 2001-06-18 | 292.93 |
| 2001-06-19 | 293.38 |
| 2001-06-20 | 295.63 |
| 2001-06-21 | 298.09 |
| 2001-06-22 | 296.76 |
| 2001-06-25 | 297.71 |
| 2001-06-26 | 297.33 |
| 2001-06-27 | 297.85 |
| 2001-06-28 | 300.33 |
| 2001-06-29 | 297.88 |
| 2001-07-02 | 302.97 |
| 2001-07-03 | 302.32 |
| 2001-07-04 | . |
| 2001-07-05 | 298.70 |
| 2001-07-06 | 298.70 |
| 2001-07-09 | 299.97 |
| 2001-07-10 | 297.93 |
| 2001-07-11 | 301.60 |
| 2001-07-12 | 299.35 |
| 2001-07-13 | 298.93 |
| 2001-07-16 | 301.61 |
| 2001-07-17 | 302.09 |
| 2001-07-18 | 304.49 |
| 2001-07-19 | 305.72 |
| 2001-07-20 | 304.96 |
| 2001-07-23 | 299.49 |
| 2001-07-24 | 297.62 |
| 2001-07-25 | 298.76 |
| 2001-07-26 | 298.66 |
| 2001-07-27 | 298.20 |
| 2001-07-30 | 297.90 |
| 2001-07-31 | 301.11 |
| 2001-08-01 | 299.75 |
| 2001-08-02 | 300.24 |
| 2001-08-03 | 299.85 |
| 2001-08-06 | 297.77 |
| 2001-08-07 | 298.36 |
| 2001-08-08 | 299.21 |
| 2001-08-09 | 300.53 |
| 2001-08-10 | 301.28 |
| 2001-08-13 | 302.70 |
| 2001-08-14 | 303.03 |
| 2001-08-15 | 306.19 |
| 2001-08-16 | 305.92 |
| 2001-08-17 | 305.86 |
| 2001-08-20 | 309.12 |
| 2001-08-21 | 311.13 |
| 2001-08-22 | 312.68 |
| 2001-08-23 | 312.15 |
| 2001-08-24 | 312.83 |
| 2001-08-27 | 311.88 |
| 2001-08-28 | 309.32 |
| 2001-08-29 | 306.99 |
| 2001-08-30 | 308.48 |
| 2001-08-31 | 308.70 |
| 2001-09-03 | . |
| 2001-09-04 | 310.35 |
| 2001-09-05 | 312.28 |
| 2001-09-06 | 309.50 |
| 2001-09-07 | 308.34 |
| 2001-09-10 | 307.38 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 309.14 |
| 2001-09-18 | 310.16 |
| 2001-09-19 | 308.94 |
| 2001-09-20 | 300.98 |
| 2001-09-21 | 290.65 |
| 2001-09-24 | 294.12 |
| 2001-09-25 | 296.26 |
| 2001-09-26 | 296.33 |
| 2001-09-27 | 299.72 |
| 2001-09-28 | 303.01 |
| 2001-10-01 | 298.99 |
| 2001-10-02 | 300.38 |
| 2001-10-03 | 299.41 |
| 2001-10-04 | 298.35 |
| 2001-10-05 | 300.10 |
| 2001-10-08 | 299.66 |
| 2001-10-09 | 298.95 |
| 2001-10-10 | 299.82 |
| 2001-10-11 | 295.08 |
| 2001-10-12 | 291.59 |
| 2001-10-15 | 291.12 |
| 2001-10-16 | 289.87 |
| 2001-10-17 | 290.13 |
| 2001-10-18 | 293.00 |
| 2001-10-19 | 298.21 |
| 2001-10-22 | 300.08 |
| 2001-10-23 | 299.73 |
| 2001-10-24 | 299.32 |
| 2001-10-25 | 300.72 |
| 2001-10-26 | 302.18 |
| 2001-10-29 | 300.28 |
| 2001-10-30 | 300.19 |
| 2001-10-31 | 300.98 |
| 2001-11-01 | 304.48 |
| 2001-11-02 | 307.07 |
| 2001-11-05 | 308.87 |
| 2001-11-06 | 310.01 |
| 2001-11-07 | 309.09 |
| 2001-11-08 | 308.57 |
| 2001-11-09 | 307.49 |
| 2001-11-12 | 306.81 |
| 2001-11-13 | 308.48 |
| 2001-11-14 | 309.76 |
| 2001-11-15 | 309.95 |
| 2001-11-16 | 310.44 |
| 2001-11-19 | 308.40 |
| 2001-11-20 | 306.98 |
| 2001-11-21 | 307.09 |
| 2001-11-22 | . |
| 2001-11-23 | 306.63 |
| 2001-11-26 | 306.29 |
| 2001-11-27 | 303.06 |
| 2001-11-28 | 301.18 |
| 2001-11-29 | 303.35 |
| 2001-11-30 | 303.97 |
| 2001-12-03 | 303.60 |
| 2001-12-04 | 304.27 |
| 2001-12-05 | 304.90 |
| 2001-12-06 | 302.04 |
| 2001-12-07 | 299.95 |
| 2001-12-10 | 296.26 |
| 2001-12-11 | 295.32 |
| 2001-12-12 | 298.29 |
| 2001-12-13 | 299.25 |
| 2001-12-14 | 299.78 |
| 2001-12-17 | 302.20 |
| 2001-12-18 | 303.64 |
| 2001-12-19 | 306.95 |
| 2001-12-20 | 309.95 |
| 2001-12-21 | 313.42 |
| 2001-12-24 | 311.18 |
| 2001-12-25 | . |
| 2001-12-26 | 311.58 |
| 2001-12-27 | 312.85 |
| 2001-12-28 | 311.23 |
| 2001-12-31 | 311.31 |
| 2002-01-01 | . |
| 2002-01-02 | 312.12 |
| 2002-01-03 | 309.73 |
| 2002-01-04 | 306.65 |
| 2002-01-07 | 303.98 |
| 2002-01-08 | 303.12 |
| 2002-01-09 | 301.92 |
| 2002-01-10 | 302.83 |
| 2002-01-11 | 304.33 |
| 2002-01-14 | 304.39 |
| 2002-01-15 | 306.12 |
| 2002-01-16 | 303.96 |
| 2002-01-17 | 306.30 |
| 2002-01-18 | 307.93 |
| 2002-01-21 | . |
| 2002-01-22 | 310.76 |
| 2002-01-23 | 308.95 |
| 2002-01-24 | 306.53 |
| 2002-01-25 | 305.30 |
| 2002-01-28 | 305.43 |
| 2002-01-29 | 301.90 |
| 2002-01-30 | 304.47 |
| 2002-01-31 | 308.23 |
| 2002-02-01 | 310.16 |
| 2002-02-04 | 310.44 |
| 2002-02-05 | 312.02 |
| 2002-02-06 | 309.16 |
| 2002-02-07 | 309.20 |
| 2002-02-08 | 308.62 |
| 2002-02-11 | 311.13 |
| 2002-02-12 | 311.89 |
| 2002-02-13 | 313.61 |
| 2002-02-14 | 314.06 |
| 2002-02-15 | 316.14 |
| 2002-02-18 | . |
| 2002-02-19 | 312.80 |
| 2002-02-20 | 314.82 |
| 2002-02-21 | 313.79 |
| 2002-02-22 | 318.60 |
| 2002-02-25 | 319.18 |
| 2002-02-26 | 316.85 |
| 2002-02-27 | 317.96 |
| 2002-02-28 | 317.99 |
| 2002-03-01 | 320.48 |
| 2002-03-04 | 317.79 |
| 2002-03-05 | 316.10 |
| 2002-03-06 | 317.22 |
| 2002-03-07 | 315.48 |
| 2002-03-08 | 317.63 |
| 2002-03-11 | 317.05 |
| 2002-03-12 | 319.03 |
| 2002-03-13 | 318.55 |
| 2002-03-14 | 320.61 |
| 2002-03-15 | 323.29 |
| 2002-03-18 | 322.26 |
| 2002-03-19 | 324.64 |
| 2002-03-20 | 324.34 |
| 2002-03-21 | 326.07 |
| 2002-03-22 | 327.82 |
| 2002-03-25 | 328.07 |
| 2002-03-26 | 330.71 |
| 2002-03-27 | 329.16 |
| 2002-03-28 | 330.05 |
| 2002-03-29 | . |
| 2002-04-01 | 330.97 |
| 2002-04-02 | 330.30 |
| 2002-04-03 | 328.27 |
| 2002-04-04 | 331.31 |
| 2002-04-05 | 331.43 |
| 2002-04-08 | 332.43 |
| 2002-04-09 | 333.85 |
| 2002-04-10 | 338.20 |
| 2002-04-11 | 335.92 |
| 2002-04-12 | 336.99 |
| 2002-04-15 | 334.56 |
| 2002-04-16 | 338.22 |
| 2002-04-17 | 337.72 |
| 2002-04-18 | 338.33 |
| 2002-04-19 | 342.66 |
| 2002-04-22 | 343.74 |
| 2002-04-23 | 343.12 |
| 2002-04-24 | 343.61 |
| 2002-04-25 | 343.33 |
| 2002-04-26 | 341.76 |
| 2002-04-29 | 342.62 |
| 2002-04-30 | 345.90 |
| 2002-05-01 | 351.86 |
| 2002-05-02 | 353.38 |
| 2002-05-03 | 353.30 |
| 2002-05-06 | 352.09 |
| 2002-05-07 | 349.84 |
| 2002-05-08 | 348.09 |
| 2002-05-09 | 348.66 |
| 2002-05-10 | 347.98 |
| 2002-05-13 | 349.56 |
| 2002-05-14 | 346.99 |
| 2002-05-15 | 348.08 |
| 2002-05-16 | 349.99 |
| 2002-05-17 | 350.03 |
| 2002-05-20 | 347.31 |
| 2002-05-21 | 345.08 |
| 2002-05-22 | 348.35 |
| 2002-05-23 | 347.53 |
| 2002-05-24 | 347.21 |
| 2002-05-27 | . |
| 2002-05-28 | 345.08 |
| 2002-05-29 | 345.23 |
| 2002-05-30 | 346.47 |
| 2002-05-31 | 349.77 |
| 2002-06-03 | 344.97 |
| 2002-06-04 | 344.86 |
| 2002-06-05 | 347.33 |
| 2002-06-06 | 344.55 |
| 2002-06-07 | 344.42 |
| 2002-06-10 | 344.48 |
| 2002-06-11 | 345.25 |
| 2002-06-12 | 345.60 |
| 2002-06-13 | 343.59 |
| 2002-06-14 | 340.68 |
| 2002-06-17 | 344.38 |
| 2002-06-18 | 343.83 |
| 2002-06-19 | 342.31 |
| 2002-06-20 | 342.83 |
| 2002-06-21 | 341.76 |
| 2002-06-24 | 341.57 |
| 2002-06-25 | 338.31 |
| 2002-06-26 | 338.99 |
| 2002-06-27 | 339.39 |
| 2002-06-28 | 343.09 |
| 2002-07-01 | 344.96 |
| 2002-07-02 | 343.00 |
| 2002-07-03 | 338.72 |
| 2002-07-04 | . |
| 2002-07-05 | 342.16 |
| 2002-07-08 | 344.50 |
| 2002-07-09 | 338.82 |
| 2002-07-10 | 330.96 |
| 2002-07-11 | 324.41 |
| 2002-07-12 | 317.94 |
| 2002-07-15 | 317.00 |
| 2002-07-16 | 308.45 |
| 2002-07-17 | 312.45 |
| 2002-07-18 | 306.18 |
| 2002-07-19 | 291.10 |
| 2002-07-22 | 285.17 |
| 2002-07-23 | 281.67 |
| 2002-07-24 | 290.88 |
| 2002-07-25 | 303.61 |
| 2002-07-26 | 302.79 |
| 2002-07-29 | 312.20 |
| 2002-07-30 | 308.66 |
| 2002-07-31 | 315.32 |
| 2002-08-01 | 312.15 |
| 2002-08-02 | 314.51 |
| 2002-08-05 | 308.03 |
| 2002-08-06 | 308.43 |
| 2002-08-07 | 311.10 |
| 2002-08-08 | 317.68 |
| 2002-08-09 | 321.56 |
| 2002-08-12 | 320.19 |
| 2002-08-13 | 320.46 |
| 2002-08-14 | 325.89 |
| 2002-08-15 | 326.36 |
| 2002-08-16 | 325.74 |
| 2002-08-19 | 326.48 |
| 2002-08-20 | 321.23 |
| 2002-08-21 | 324.16 |
| 2002-08-22 | 323.64 |
| 2002-08-23 | 322.73 |
| 2002-08-26 | 322.27 |
| 2002-08-27 | 322.58 |
| 2002-08-28 | 316.65 |
| 2002-08-29 | 313.33 |
| 2002-08-30 | 317.50 |
| 2002-09-02 | . |
| 2002-09-03 | 310.65 |
| 2002-09-04 | 312.59 |
| 2002-09-05 | 311.83 |
| 2002-09-06 | 314.21 |
| 2002-09-09 | 314.91 |
| 2002-09-10 | 316.46 |
| 2002-09-11 | 317.83 |
| 2002-09-12 | 312.26 |
| 2002-09-13 | 314.26 |
| 2002-09-16 | 316.05 |
| 2002-09-17 | 310.76 |
| 2002-09-18 | 310.75 |
| 2002-09-19 | 306.34 |
| 2002-09-20 | 307.06 |
| 2002-09-23 | 304.47 |
| 2002-09-24 | 301.91 |
| 2002-09-25 | 306.48 |
| 2002-09-26 | 310.78 |
| 2002-09-27 | 308.44 |
| 2002-09-30 | 306.98 |
| 2002-10-01 | 312.25 |
| 2002-10-02 | 314.33 |
| 2002-10-03 | 316.33 |
| 2002-10-04 | 315.30 |
| 2002-10-07 | 311.90 |
| 2002-10-08 | 316.12 |
| 2002-10-09 | 312.86 |
| 2002-10-10 | 314.17 |
| 2002-10-11 | 318.52 |
| 2002-10-14 | 321.47 |
| 2002-10-15 | 324.89 |
| 2002-10-16 | 316.19 |
| 2002-10-17 | 313.62 |
| 2002-10-18 | 314.98 |
| 2002-10-21 | 320.56 |
| 2002-10-22 | 319.20 |
| 2002-10-23 | 315.83 |
| 2002-10-24 | 315.06 |
| 2002-10-25 | 315.64 |
| 2002-10-28 | 310.57 |
| 2002-10-29 | 309.77 |
| 2002-10-30 | 314.06 |
| 2002-10-31 | 316.26 |
| 2002-11-01 | 318.52 |
| 2002-11-04 | 315.70 |
| 2002-11-05 | 317.74 |
| 2002-11-06 | 314.19 |
| 2002-11-07 | 314.05 |
| 2002-11-08 | 313.28 |
| 2002-11-11 | 313.15 |
| 2002-11-12 | 310.32 |
| 2002-11-13 | 311.46 |
| 2002-11-14 | 313.98 |
| 2002-11-15 | 318.01 |
| 2002-11-18 | 315.12 |
| 2002-11-19 | 317.28 |
| 2002-11-20 | 315.80 |
| 2002-11-21 | 313.56 |
| 2002-11-22 | 312.00 |
| 2002-11-25 | 307.47 |
| 2002-11-26 | 306.04 |
| 2002-11-27 | 310.03 |
| 2002-11-28 | . |
| 2002-11-29 | 306.83 |
| 2002-12-02 | 304.50 |
| 2002-12-03 | 304.74 |
| 2002-12-04 | 309.18 |
| 2002-12-05 | 306.76 |
| 2002-12-06 | 309.08 |
| 2002-12-09 | 306.61 |
| 2002-12-10 | 309.98 |
| 2002-12-11 | 308.66 |
| 2002-12-12 | 307.47 |
| 2002-12-13 | 307.42 |
| 2002-12-16 | 310.09 |
| 2002-12-17 | 305.96 |
| 2002-12-18 | 304.28 |
| 2002-12-19 | 303.99 |
| 2002-12-20 | 306.83 |
| 2002-12-23 | 308.52 |
| 2002-12-24 | 308.80 |
| 2002-12-25 | . |
| 2002-12-26 | 309.42 |
| 2002-12-27 | 305.43 |
| 2002-12-30 | 309.12 |
| 2002-12-31 | 310.62 |
| 2003-01-01 | . |
| 2003-01-02 | 314.54 |
| 2003-01-03 | 315.80 |
| 2003-01-06 | 316.98 |
| 2003-01-07 | 313.59 |
| 2003-01-08 | 313.25 |
| 2003-01-09 | 316.12 |
| 2003-01-10 | 315.42 |
| 2003-01-13 | 317.38 |
| 2003-01-14 | 318.09 |
| 2003-01-15 | 313.16 |
| 2003-01-16 | 315.25 |
| 2003-01-17 | 314.32 |
| 2003-01-20 | . |
| 2003-01-21 | 310.17 |
| 2003-01-22 | 308.13 |
| 2003-01-23 | 304.27 |
| 2003-01-24 | 301.37 |
| 2003-01-27 | 296.90 |
| 2003-01-28 | 296.94 |
| 2003-01-29 | 292.51 |
| 2003-01-30 | 288.04 |
| 2003-01-31 | 295.46 |
| 2003-02-03 | 296.15 |
| 2003-02-04 | 295.40 |
| 2003-02-05 | 295.47 |
| 2003-02-06 | 290.50 |
| 2003-02-07 | 287.40 |
| 2003-02-10 | 287.40 |
| 2003-02-11 | 285.22 |
| 2003-02-12 | 283.20 |
| 2003-02-13 | 285.34 |
| 2003-02-14 | 290.21 |
| 2003-02-17 | . |
| 2003-02-18 | 292.21 |
| 2003-02-19 | 288.61 |
| 2003-02-20 | 287.52 |
| 2003-02-21 | 289.77 |
| 2003-02-24 | 286.85 |
| 2003-02-25 | 286.88 |
| 2003-02-26 | 284.42 |
| 2003-02-27 | 285.07 |
| 2003-02-28 | 286.62 |
| 2003-03-03 | 284.99 |
| 2003-03-04 | 281.17 |
| 2003-03-05 | 278.16 |
| 2003-03-06 | 277.03 |
| 2003-03-07 | 276.58 |
| 2003-03-10 | 272.43 |
| 2003-03-11 | 273.64 |
| 2003-03-12 | 274.44 |
| 2003-03-13 | 281.17 |
| 2003-03-14 | 282.72 |
| 2003-03-17 | 289.36 |
| 2003-03-18 | 288.42 |
| 2003-03-19 | 291.92 |
| 2003-03-20 | 292.41 |
| 2003-03-21 | 297.87 |
| 2003-03-24 | 289.65 |
| 2003-03-25 | 292.72 |
| 2003-03-26 | 292.50 |
| 2003-03-27 | 292.57 |
| 2003-03-28 | 290.71 |
| 2003-03-31 | 289.61 |
| 2003-04-01 | 291.54 |
| 2003-04-02 | 295.19 |
| 2003-04-03 | 292.35 |
| 2003-04-04 | 294.82 |
| 2003-04-07 | 295.99 |
| 2003-04-08 | 296.93 |
| 2003-04-09 | 296.54 |
| 2003-04-10 | 296.65 |
| 2003-04-11 | 297.45 |
| 2003-04-14 | 301.92 |
| 2003-04-15 | 302.57 |
| 2003-04-16 | 297.00 |
| 2003-04-17 | 301.49 |
| 2003-04-18 | . |
| 2003-04-21 | 299.05 |
| 2003-04-22 | 301.28 |
| 2003-04-23 | 300.80 |
| 2003-04-24 | 299.28 |
| 2003-04-25 | 297.02 |
| 2003-04-28 | 301.87 |
| 2003-04-29 | 302.67 |
| 2003-04-30 | 303.06 |
| 2003-05-01 | 304.15 |
| 2003-05-02 | 300.65 |
| 2003-05-05 | 301.48 |
| 2003-05-06 | 304.25 |
| 2003-05-07 | 306.06 |
| 2003-05-08 | 304.84 |
| 2003-05-09 | 309.04 |
| 2003-05-12 | 310.70 |
| 2003-05-13 | 309.81 |
| 2003-05-14 | 309.41 |
| 2003-05-15 | 308.97 |
| 2003-05-16 | 307.43 |
| 2003-05-19 | 307.73 |
| 2003-05-20 | 310.17 |
| 2003-05-21 | 309.89 |
| 2003-05-22 | 310.39 |
| 2003-05-23 | 310.86 |
| 2003-05-26 | . |
| 2003-05-27 | 314.05 |
| 2003-05-28 | 312.39 |
| 2003-05-29 | 313.87 |
| 2003-05-30 | 315.56 |
| 2003-06-02 | 317.17 |
| 2003-06-03 | 317.20 |
| 2003-06-04 | 318.95 |
| 2003-06-05 | 320.18 |
| 2003-06-06 | 319.63 |
| 2003-06-09 | 318.31 |
| 2003-06-10 | 317.18 |
| 2003-06-11 | 321.91 |
| 2003-06-12 | 323.20 |
| 2003-06-13 | 323.06 |
| 2003-06-16 | 328.54 |
| 2003-06-17 | 326.79 |
| 2003-06-18 | 327.11 |
| 2003-06-19 | 323.85 |
| 2003-06-20 | 325.08 |
| 2003-06-23 | 317.43 |
| 2003-06-24 | 317.08 |
| 2003-06-25 | 316.17 |
| 2003-06-26 | 315.91 |
| 2003-06-27 | 313.21 |
| 2003-06-30 | 313.50 |
| 2003-07-01 | 313.84 |
| 2003-07-02 | 315.22 |
| 2003-07-03 | 314.26 |
| 2003-07-04 | . |
| 2003-07-07 | 313.38 |
| 2003-07-08 | 311.25 |
| 2003-07-09 | 309.85 |
| 2003-07-10 | 311.71 |
| 2003-07-11 | 312.47 |
| 2003-07-14 | 312.07 |
| 2003-07-15 | 310.63 |
| 2003-07-16 | 309.16 |
| 2003-07-17 | 309.17 |
| 2003-07-18 | 311.38 |
| 2003-07-21 | 310.47 |
| 2003-07-22 | 312.48 |
| 2003-07-23 | 314.44 |
| 2003-07-24 | 313.73 |
| 2003-07-25 | 315.51 |
| 2003-07-28 | 313.96 |
| 2003-07-29 | 312.79 |
| 2003-07-30 | 314.06 |
| 2003-07-31 | 311.11 |
| 2003-08-01 | 309.37 |
| 2003-08-04 | 309.72 |
| 2003-08-05 | 308.42 |
| 2003-08-06 | 308.36 |
| 2003-08-07 | 310.78 |
| 2003-08-08 | 313.04 |
| 2003-08-11 | 312.71 |
| 2003-08-12 | 313.35 |
| 2003-08-13 | 312.42 |
| 2003-08-14 | 314.77 |
| 2003-08-15 | 315.29 |
| 2003-08-18 | 314.12 |
| 2003-08-19 | 311.93 |
| 2003-08-20 | 312.10 |
| 2003-08-21 | 311.91 |
| 2003-08-22 | 310.62 |
| 2003-08-25 | 311.99 |
| 2003-08-26 | 311.90 |
| 2003-08-27 | 312.47 |
| 2003-08-28 | 313.60 |
| 2003-08-29 | 313.87 |
| 2003-09-01 | . |
| 2003-09-02 | 315.30 |
| 2003-09-03 | 315.18 |
| 2003-09-04 | 316.01 |
| 2003-09-05 | 315.39 |
| 2003-09-08 | 317.36 |
| 2003-09-09 | 315.81 |
| 2003-09-10 | 318.11 |
| 2003-09-11 | 319.86 |
| 2003-09-12 | 320.51 |
| 2003-09-15 | 320.64 |
| 2003-09-16 | 320.16 |
| 2003-09-17 | 320.84 |
| 2003-09-18 | 323.14 |
| 2003-09-19 | 322.54 |
| 2003-09-22 | 321.44 |
| 2003-09-23 | 321.82 |
| 2003-09-24 | 322.33 |
| 2003-09-25 | 322.80 |
| 2003-09-26 | 321.41 |
| 2003-09-29 | 322.26 |
| 2003-09-30 | 320.78 |
| 2003-10-01 | 325.78 |
| 2003-10-02 | 326.85 |
| 2003-10-03 | 326.97 |
| 2003-10-06 | 327.54 |
| 2003-10-07 | 328.72 |
| 2003-10-08 | 327.08 |
| 2003-10-09 | 327.22 |
| 2003-10-10 | 327.14 |
| 2003-10-13 | 328.38 |
| 2003-10-14 | 328.89 |
| 2003-10-15 | 329.02 |
| 2003-10-16 | 330.05 |
| 2003-10-17 | 329.36 |
| 2003-10-20 | 328.36 |
| 2003-10-21 | 329.63 |
| 2003-10-22 | 328.30 |
| 2003-10-23 | 328.48 |
| 2003-10-24 | 328.41 |
| 2003-10-27 | 328.39 |
| 2003-10-28 | 329.31 |
| 2003-10-29 | 328.72 |
| 2003-10-30 | 329.77 |
| 2003-10-31 | 329.60 |
| 2003-11-03 | 330.60 |
| 2003-11-04 | 330.44 |
| 2003-11-05 | 330.02 |
| 2003-11-06 | 332.15 |
| 2003-11-07 | 333.40 |
| 2003-11-10 | 332.92 |
| 2003-11-11 | 333.58 |
| 2003-11-12 | 337.03 |
| 2003-11-13 | 336.93 |
| 2003-11-14 | 337.07 |
| 2003-11-17 | 336.53 |
| 2003-11-18 | 335.73 |
| 2003-11-19 | 337.15 |
| 2003-11-20 | 335.19 |
| 2003-11-21 | 335.92 |
| 2003-11-24 | 336.93 |
| 2003-11-25 | 338.35 |
| 2003-11-26 | 340.22 |
| 2003-11-27 | . |
| 2003-11-28 | 340.81 |
| 2003-12-01 | 343.33 |
| 2003-12-02 | 343.49 |
| 2003-12-03 | 344.47 |
| 2003-12-04 | 343.34 |
| 2003-12-05 | 343.33 |
| 2003-12-08 | 345.35 |
| 2003-12-09 | 345.13 |
| 2003-12-10 | 344.06 |
| 2003-12-11 | 344.90 |
| 2003-12-12 | 346.73 |
| 2003-12-15 | 349.03 |
| 2003-12-16 | 350.62 |
| 2003-12-17 | 350.35 |
| 2003-12-18 | 350.40 |
| 2003-12-19 | 350.40 |
| 2003-12-22 | 350.68 |
| 2003-12-23 | 350.99 |
| 2003-12-24 | 350.97 |
| 2003-12-25 | . |
| 2003-12-26 | 351.12 |
| 2003-12-29 | 353.29 |
| 2003-12-30 | 355.60 |
| 2003-12-31 | 357.02 |
| 2004-01-01 | . |
| 2004-01-02 | 356.17 |
| 2004-01-05 | 359.78 |
| 2004-01-06 | 360.31 |
| 2004-01-07 | 358.21 |
| 2004-01-08 | 358.63 |
| 2004-01-09 | 357.67 |
| 2004-01-12 | 357.49 |
| 2004-01-13 | 356.44 |
| 2004-01-14 | 356.68 |
| 2004-01-15 | 354.43 |
| 2004-01-16 | 353.76 |
| 2004-01-19 | . |
| 2004-01-20 | 356.73 |
| 2004-01-21 | 359.03 |
| 2004-01-22 | 360.35 |
| 2004-01-23 | 362.10 |
| 2004-01-26 | 361.61 |
| 2004-01-27 | 361.05 |
| 2004-01-28 | 359.61 |
| 2004-01-29 | 359.41 |
| 2004-01-30 | 359.42 |
| 2004-02-02 | 361.36 |
| 2004-02-03 | 363.19 |
| 2004-02-04 | 364.16 |
| 2004-02-05 | 368.35 |
| 2004-02-06 | 372.43 |
| 2004-02-09 | 372.94 |
| 2004-02-10 | 373.81 |
| 2004-02-11 | 373.81 |
| 2004-02-12 | 375.55 |
| 2004-02-13 | 375.45 |
| 2004-02-16 | . |
| 2004-02-17 | 378.19 |
| 2004-02-18 | 378.14 |
| 2004-02-19 | 377.18 |
| 2004-02-20 | 377.88 |
| 2004-02-23 | 377.67 |
| 2004-02-24 | 377.93 |
| 2004-02-25 | 377.75 |
| 2004-02-26 | 374.93 |
| 2004-02-27 | 376.59 |
| 2004-03-01 | 379.37 |
| 2004-03-02 | 376.01 |
| 2004-03-03 | 373.94 |
| 2004-03-04 | 373.04 |
| 2004-03-05 | 377.22 |
| 2004-03-08 | 375.50 |
| 2004-03-09 | 377.75 |
| 2004-03-10 | 376.54 |
| 2004-03-11 | 372.06 |
| 2004-03-12 | 371.28 |
| 2004-03-15 | 367.33 |
| 2004-03-16 | 368.81 |
| 2004-03-17 | 370.62 |
| 2004-03-18 | 371.10 |
| 2004-03-19 | 370.36 |
| 2004-03-22 | 366.50 |
| 2004-03-23 | 365.71 |
| 2004-03-24 | 363.92 |
| 2004-03-25 | 366.05 |
| 2004-03-26 | 365.67 |
| 2004-03-29 | 370.40 |
| 2004-03-30 | 373.20 |
| 2004-03-31 | 375.28 |
| 2004-04-01 | 377.69 |
| 2004-04-02 | 376.95 |
| 2004-04-05 | 375.71 |
| 2004-04-06 | 376.68 |
| 2004-04-07 | 379.69 |
| 2004-04-08 | 378.88 |
| 2004-04-09 | . |
| 2004-04-12 | 378.26 |
| 2004-04-13 | 376.10 |
| 2004-04-14 | 376.63 |
| 2004-04-15 | 376.86 |
| 2004-04-16 | 380.74 |
| 2004-04-19 | 383.67 |
| 2004-04-20 | 380.70 |
| 2004-04-21 | 382.17 |
| 2004-04-22 | 384.27 |
| 2004-04-23 | 383.54 |
| 2004-04-26 | 383.84 |
| 2004-04-27 | 383.93 |
| 2004-04-28 | 378.15 |
| 2004-04-29 | 380.58 |
| 2004-04-30 | 379.52 |
| 2004-05-03 | 381.82 |
| 2004-05-04 | 383.73 |
| 2004-05-05 | 386.14 |
| 2004-05-06 | 384.12 |
| 2004-05-07 | 380.69 |
| 2004-05-10 | 373.96 |
| 2004-05-11 | 374.89 |
| 2004-05-12 | 374.72 |
| 2004-05-13 | 372.99 |
| 2004-05-14 | 374.37 |
| 2004-05-17 | 374.43 |
| 2004-05-18 | 374.72 |
| 2004-05-19 | 374.05 |
| 2004-05-20 | 374.16 |
| 2004-05-21 | 373.59 |
| 2004-05-24 | 374.04 |
| 2004-05-25 | 377.23 |
| 2004-05-26 | 377.52 |
| 2004-05-27 | 382.60 |
| 2004-05-28 | 381.98 |
| 2004-05-31 | . |
| 2004-06-01 | 380.85 |
| 2004-06-02 | 384.51 |
| 2004-06-03 | 385.27 |
| 2004-06-04 | 387.16 |
| 2004-06-07 | 390.25 |
| 2004-06-08 | 390.37 |
| 2004-06-09 | 387.41 |
| 2004-06-10 | 387.58 |
| 2004-06-11 | . |
| 2004-06-14 | 384.66 |
| 2004-06-15 | 386.03 |
| 2004-06-16 | 386.27 |
| 2004-06-17 | 386.39 |
| 2004-06-18 | 387.96 |
| 2004-06-21 | 388.26 |
| 2004-06-22 | 388.84 |
| 2004-06-23 | 389.63 |
| 2004-06-24 | 389.91 |
| 2004-06-25 | 386.64 |
| 2004-06-28 | 388.89 |
| 2004-06-29 | 387.50 |
| 2004-06-30 | 387.70 |
| 2004-07-01 | 386.62 |
| 2004-07-02 | 386.83 |
| 2004-07-05 | . |
| 2004-07-06 | 386.48 |
| 2004-07-07 | 386.73 |
| 2004-07-08 | 387.48 |
| 2004-07-09 | 386.74 |
| 2004-07-12 | 386.91 |
| 2004-07-13 | 384.79 |
| 2004-07-14 | 387.18 |
| 2004-07-15 | 384.45 |
| 2004-07-16 | 384.98 |
| 2004-07-19 | 383.28 |
| 2004-07-20 | 382.15 |
| 2004-07-21 | 377.07 |
| 2004-07-22 | 374.65 |
| 2004-07-23 | 367.86 |
| 2004-07-26 | 366.20 |
| 2004-07-27 | 365.43 |
| 2004-07-28 | 363.63 |
| 2004-07-29 | 361.52 |
| 2004-07-30 | 362.11 |
| 2004-08-02 | 364.09 |
| 2004-08-03 | 364.00 |
| 2004-08-04 | 364.02 |
| 2004-08-05 | 361.97 |
| 2004-08-06 | 360.21 |
| 2004-08-09 | 358.11 |
| 2004-08-10 | 360.31 |
| 2004-08-11 | 360.34 |
| 2004-08-12 | 358.96 |
| 2004-08-13 | 359.91 |
| 2004-08-16 | 360.85 |
| 2004-08-17 | 361.02 |
| 2004-08-18 | 358.75 |
| 2004-08-19 | 358.77 |
| 2004-08-20 | 358.58 |
| 2004-08-23 | 358.86 |
| 2004-08-24 | 356.50 |
| 2004-08-25 | 356.75 |
| 2004-08-26 | 357.48 |
| 2004-08-27 | 358.29 |
| 2004-08-30 | 356.99 |
| 2004-08-31 | 359.46 |
| 2004-09-01 | 360.48 |
| 2004-09-02 | 361.78 |
| 2004-09-03 | 362.98 |
| 2004-09-06 | . |
| 2004-09-07 | 364.83 |
| 2004-09-08 | 358.76 |
| 2004-09-09 | 358.94 |
| 2004-09-10 | 359.82 |
| 2004-09-13 | 360.28 |
| 2004-09-14 | 360.35 |
| 2004-09-15 | 354.45 |
| 2004-09-16 | 352.09 |
| 2004-09-17 | 354.29 |
| 2004-09-20 | 350.69 |
| 2004-09-21 | 352.05 |
| 2004-09-22 | 348.88 |
| 2004-09-23 | 347.91 |
| 2004-09-24 | 347.23 |
| 2004-09-27 | 345.88 |
| 2004-09-28 | 348.72 |
| 2004-09-29 | 349.36 |
| 2004-09-30 | 350.45 |
| 2004-10-01 | 353.83 |
| 2004-10-04 | 354.69 |
| 2004-10-05 | 354.25 |
| 2004-10-06 | 354.46 |
| 2004-10-07 | 351.04 |
| 2004-10-08 | 351.85 |
| 2004-10-11 | 351.22 |
| 2004-10-12 | 348.34 |
| 2004-10-13 | 347.94 |
| 2004-10-14 | 349.03 |
| 2004-10-15 | 350.55 |
| 2004-10-18 | 352.03 |
| 2004-10-19 | 353.37 |
| 2004-10-20 | 353.52 |
| 2004-10-21 | 355.07 |
| 2004-10-22 | 352.56 |
| 2004-10-25 | 352.19 |
| 2004-10-26 | 354.63 |
| 2004-10-27 | 358.20 |
| 2004-10-28 | 360.27 |
| 2004-10-29 | 360.81 |
| 2004-11-01 | 362.23 |
| 2004-11-02 | 364.75 |
| 2004-11-03 | 367.94 |
| 2004-11-04 | 372.76 |
| 2004-11-05 | 374.62 |
| 2004-11-08 | 374.51 |
| 2004-11-09 | 373.92 |
| 2004-11-10 | 375.44 |
| 2004-11-11 | 377.10 |
| 2004-11-12 | 379.10 |
| 2004-11-15 | 378.73 |
| 2004-11-16 | 377.06 |
| 2004-11-17 | 379.16 |
| 2004-11-18 | 378.03 |
| 2004-11-19 | 375.44 |
| 2004-11-22 | 375.39 |
| 2004-11-23 | 375.90 |
| 2004-11-24 | 376.71 |
| 2004-11-25 | . |
| 2004-11-26 | 379.67 |
| 2004-11-29 | 378.72 |
| 2004-11-30 | 376.05 |
| 2004-12-01 | 379.88 |
| 2004-12-02 | 382.44 |
| 2004-12-03 | 383.56 |
| 2004-12-06 | 381.21 |
| 2004-12-07 | 379.52 |
| 2004-12-08 | 379.26 |
| 2004-12-09 | 380.28 |
| 2004-12-10 | 379.86 |
| 2004-12-13 | 383.86 |
| 2004-12-14 | 385.37 |
| 2004-12-15 | 387.98 |
| 2004-12-16 | 385.77 |
| 2004-12-17 | 383.80 |
| 2004-12-20 | 385.54 |
| 2004-12-21 | 384.95 |
| 2004-12-22 | 386.74 |
| 2004-12-23 | 388.16 |
| 2004-12-24 | . |
| 2004-12-27 | 389.93 |
| 2004-12-28 | 391.65 |
| 2004-12-29 | 390.37 |
| 2004-12-30 | 391.73 |
| 2004-12-31 | 391.45 |
| 2005-01-03 | 389.50 |
| 2005-01-04 | 386.62 |
| 2005-01-05 | 384.10 |
| 2005-01-06 | 384.11 |
| 2005-01-07 | 384.18 |
| 2005-01-10 | 386.13 |
| 2005-01-11 | 385.90 |
| 2005-01-12 | 388.11 |
| 2005-01-13 | 385.77 |
| 2005-01-14 | 385.67 |
| 2005-01-17 | . |
| 2005-01-18 | 387.10 |
| 2005-01-19 | 387.42 |
| 2005-01-20 | 385.56 |
| 2005-01-21 | 384.99 |
| 2005-01-24 | 385.41 |
| 2005-01-25 | 384.98 |
| 2005-01-26 | 387.33 |
| 2005-01-27 | 388.71 |
#2005-01-28| 388.14
#2005-01-31| 390.53
#2005-02-01| 391.19
#2005-02-02| 394.04
#2005-02-03| 392.69
#2005-02-04| 395.00
#2005-02-07| 393.71
#2005-02-08| 392.69
#2005-02-09| 391.23
#2005-02-10| 392.85
#2005-02-11| 394.05
#2005-02-14| 395.21
#2005-02-15| 395.35
#2005-02-16| 395.66
#2005-02-17| 394.49
#2005-02-18| 395.33
#2005-02-21| .
#2005-02-22| 394.79
#2005-02-23| 392.64
#2005-02-24| 394.25
#2005-02-25| 397.81
#2005-02-28| 398.36
#2005-03-01| 400.76
#2005-03-02| 399.29
#2005-03-03| 399.52
#2005-03-04| 402.40
#2005-03-07| 401.54
#2005-03-08| 401.02
#2005-03-09| 399.35
#2005-03-10| 400.71
#2005-03-11| 400.56
#2005-03-14| 399.92
#2005-03-15| 398.50
#2005-03-16| 397.60
#2005-03-17| 396.91
#2005-03-18| 395.13
#2005-03-21| 392.93
#2005-03-22| 391.05
#2005-03-23| 389.63
#2005-03-24| 389.66
#2005-03-25| .
#2005-03-28| 389.72
#2005-03-29| 390.45
#2005-03-30| 394.40
#2005-03-31| 394.41
#2005-04-01| 392.91
#2005-04-04| 390.68
#2005-04-05| 393.90
#2005-04-06| 392.60
#2005-04-07| 395.40
#2005-04-08| 394.10
#2005-04-11| 394.83
#2005-04-12| 396.02
#2005-04-13| 395.29
#2005-04-14| 395.32
#2005-04-15| 393.12
#2005-04-18| 390.26
#2005-04-19| 394.06
#2005-04-20| 391.38
#2005-04-21| 394.50
#2005-04-22| 393.90
#2005-04-25| 396.20
#2005-04-26| 394.35
#2005-04-27| 393.96
#2005-04-28| 391.40
#2005-04-29| 393.22
#2005-05-02| 393.83
#2005-05-03| 396.30
#2005-05-04| 400.56
#2005-05-05| 400.44
#2005-05-06| 400.33
#2005-05-09| 400.86
#2005-05-10| 400.04
#2005-05-11| 400.90
#2005-05-12| 399.54
#2005-05-13| 397.50
#2005-05-16| 398.44
#2005-05-17| 398.43
#2005-05-18| 400.95
#2005-05-19| 401.35
#2005-05-20| 400.82
#2005-05-23| 401.75
#2005-05-24| 402.28
#2005-05-25| 402.07
#2005-05-26| 402.72
#2005-05-27| 402.47
#2005-05-30| .
#2005-05-31| 398.51
#2005-06-01| 400.57
#2005-06-02| 401.38
#2005-06-03| 399.27
#2005-06-06| 398.46
#2005-06-07| 401.11
#2005-06-08| 400.44
#2005-06-09| 398.35
#2005-06-10| 397.72
#2005-06-13| 396.66
#2005-06-14| 397.45
#2005-06-15| 397.25
#2005-06-16| 397.24
#2005-06-17| 399.06
#2005-06-20| 397.54
#2005-06-21| 398.15
#2005-06-22| 397.54
#2005-06-23| 395.11
#2005-06-24| 391.81
#2005-06-27| 392.08
#2005-06-28| 394.17
#2005-06-29| 392.23
#2005-06-30| 390.38
#2005-07-01| 390.03
#2005-07-04| .
#2005-07-05| 389.26
#2005-07-06| 387.78
#2005-07-07| 385.60
#2005-07-08| 390.23
#2005-07-11| 392.58
#2005-07-12| 394.70
#2005-07-13| 394.13
#2005-07-14| 396.40
#2005-07-15| 396.22
#2005-07-18| 395.14
#2005-07-19| 398.02
#2005-07-20| 397.36
#2005-07-21| 398.59
#2005-07-22| 399.05
#2005-07-25| 396.56
#2005-07-26| 396.88
#2005-07-27| 398.13
#2005-07-28| 401.77
#2005-07-29| 400.65
#2005-08-01| 400.79
#2005-08-02| 402.79
#2005-08-03| 403.69
#2005-08-04| 404.15
#2005-08-05| 402.42
#2005-08-08| 402.29
#2005-08-09| 403.38
#2005-08-10| 405.91
#2005-08-11| 407.77
#2005-08-12| 406.07
#2005-08-15| 406.01
#2005-08-16| 404.07
#2005-08-17| 402.98
#2005-08-18| 401.47
#2005-08-19| 403.87
#2005-08-22| 405.65
#2005-08-23| 403.72
#2005-08-24| 402.34
#2005-08-25| 402.57
#2005-08-26| 401.51
#2005-08-29| 402.53
#2005-08-30| 399.18
#2005-08-31| 404.31
#2005-09-01| 408.48
#2005-09-02| 409.88
#2005-09-05| .
#2005-09-06| 412.76
#2005-09-07| 413.51
#2005-09-08| 411.18
#2005-09-09| 412.08
#2005-09-12| 411.73
#2005-09-13| 409.70
#2005-09-14| 409.99
#2005-09-15| 409.89
#2005-09-16| 411.05
#2005-09-19| 409.92
#2005-09-20| 408.51
#2005-09-21| 403.97
#2005-09-22| 402.34
#2005-09-23| 403.91
#2005-09-26| 405.50
#2005-09-27| 406.65
#2005-09-28| 408.70
#2005-09-29| 409.74
#2005-09-30| 411.83
#2005-10-03| 411.50
#2005-10-04| 413.15
#2005-10-05| 411.79
#2005-10-06| 411.34
#2005-10-07| 409.40
#2005-10-10| 406.76
#2005-10-11| 406.04
#2005-10-12| 405.40
#2005-10-13| 403.19
#2005-10-14| 407.18
#2005-10-17| 407.16
#2005-10-18| 405.20
#2005-10-19| 402.34
#2005-10-20| 404.01
#2005-10-21| 404.05
#2005-10-24| 405.85
#2005-10-25| 406.85
#2005-10-26| 405.52
#2005-10-27| 404.49
#2005-10-28| 406.22
#2005-10-31| 407.99
#2005-11-01| 407.51
#2005-11-02| 409.35
#2005-11-03| 408.98
#2005-11-04| 404.92
#2005-11-07| 405.85
#2005-11-08| 403.56
#2005-11-09| 404.76
#2005-11-10| 407.18
#2005-11-11| 408.53
#2005-11-14| 407.11
#2005-11-15| 405.44
#2005-11-16| 403.10
#2005-11-17| 404.99
#2005-11-18| 405.80
#2005-11-21| 406.35
#2005-11-22| 407.27
#2005-11-23| 409.86
#2005-11-24| .
#2005-11-25| 410.25
#2005-11-28| 409.44
#2005-11-29| 410.72
#2005-11-30| 407.57
#2005-12-01| 410.36
#2005-12-02| 411.92
#2005-12-05| 411.95
#2005-12-06| 412.04
#2005-12-07| 409.91
#2005-12-08| 410.87
#2005-12-09| 410.63
#2005-12-12| 412.55
#2005-12-13| 412.32
#2005-12-14| 413.96
#2005-12-15| 412.80
#2005-12-16| 415.40
#2005-12-19| 413.81
#2005-12-20| 410.10
#2005-12-21| 410.50
#2005-12-22| 410.91
#2005-12-23| 410.67
#2005-12-26| .
#2005-12-27| 410.44
#2005-12-28| 411.37
#2005-12-29| 411.38
#2005-12-30| 408.24
#2006-01-02| .
#2006-01-03| 414.47
#2006-01-04| 418.03
#2006-01-05| 416.19
#2006-01-06| 419.10
#2006-01-09| 418.25
#2006-01-10| 417.58
#2006-01-11| 419.23
#2006-01-12| 418.61
#2006-01-13| 417.74
#2006-01-16| .
#2006-01-17| 414.61
#2006-01-18| 414.41
#2006-01-19| 415.80
#2006-01-20| 410.32
#2006-01-23| 412.81
#2006-01-24| 414.52
#2006-01-25| 414.01
#2006-01-26| 416.09
#2006-01-27| 416.35
#2006-01-30| 414.58
#2006-01-31| 414.38
#2006-02-01| 415.84
#2006-02-02| 413.96
#2006-02-03| 412.16
#2006-02-06| 410.23
#2006-02-07| 409.26
#2006-02-08| 410.31
#2006-02-09| 411.48
#2006-02-10| 411.02
#2006-02-13| 410.39
#2006-02-14| 411.27
#2006-02-15| 413.62
#2006-02-16| 416.99
#2006-02-17| 417.73
#2006-02-20| .
#2006-02-21| 419.07
#2006-02-22| 421.31
#2006-02-23| 420.58
#2006-02-24| 419.35
#2006-02-27| 421.31
#2006-02-28| 419.81
#2006-03-01| 421.54
#2006-03-02| 420.31
#2006-03-03| 421.23
#2006-03-06| 421.32
#2006-03-07| 419.40
#2006-03-08| 420.27
#2006-03-09| 423.36
#2006-03-10| 425.86
#2006-03-13| 426.75
#2006-03-14| 429.96
#2006-03-15| 429.03
#2006-03-16| 430.70
#2006-03-17| 432.32
#2006-03-20| 431.98
#2006-03-21| 429.55
#2006-03-22| 430.68
#2006-03-23| 427.54
#2006-03-24| 429.20
#2006-03-27| 427.25
#2006-03-28| 426.21
#2006-03-29| 425.60
#2006-03-30| 427.80
#2006-03-31| 426.21
#2006-04-03| 428.14
#2006-04-04| 429.51
#2006-04-05| 430.24
#2006-04-06| 428.59
#2006-04-07| 424.47
#2006-04-10| 425.60
#2006-04-11| 424.25
#2006-04-12| 424.32
#2006-04-13| 424.54
#2006-04-14| .
#2006-04-17| 426.36
#2006-04-18| 428.09
#2006-04-19| 432.27
#2006-04-20| 432.40
#2006-04-21| 435.16
#2006-04-24| 435.20
#2006-04-25| 434.88
#2006-04-26| 437.91
#2006-04-27| 438.93
#2006-04-28| 439.03
#2006-05-01| 440.79
#2006-05-02| 445.79
#2006-05-03| 442.95
#2006-05-04| 442.79
#2006-05-05| 447.67
#2006-05-08| 449.01
#2006-05-09| 451.48
#2006-05-10| 451.68
#2006-05-11| 450.14
#2006-05-12| 447.85
#2006-05-15| 447.02
#2006-05-16| 448.50
#2006-05-17| 442.72
#2006-05-18| 439.48
#2006-05-19| 436.66
#2006-05-22| 437.36
#2006-05-23| 441.37
#2006-05-24| 439.47
#2006-05-25| 443.21
#2006-05-26| 446.21
#2006-05-29| .
#2006-05-30| 442.43
#2006-05-31| 443.64
#2006-06-01| 444.74
#2006-06-02| 446.29
#2006-06-05| 443.60
#2006-06-06| 438.93
#2006-06-07| 440.23
#2006-06-08| 432.37
#2006-06-09| 435.50
#2006-06-12| 432.57
#2006-06-13| 426.07
#2006-06-14| 428.01
#2006-06-15| 432.81
#2006-06-16| 433.41
#2006-06-19| 431.37
#2006-06-20| 433.88
#2006-06-21| 436.00
#2006-06-22| 436.48
#2006-06-23| 434.92
#2006-06-26| 435.15
#2006-06-27| 433.52
#2006-06-28| 434.28
#2006-06-29| 439.41
#2006-06-30| 446.21
#2006-07-03| 448.75
#2006-07-04| .
#2006-07-05| 445.03
#2006-07-06| 447.27
#2006-07-07| 448.55
#2006-07-10| 449.81
#2006-07-11| 451.46
#2006-07-12| 449.45
#2006-07-13| 446.67
#2006-07-14| 442.90
#2006-07-17| 442.37
#2006-07-18| 444.01
#2006-07-19| 448.98
#2006-07-20| 450.20
#2006-07-21| 450.67
#2006-07-24| 454.25
#2006-07-25| 455.53
#2006-07-26| 456.62
#2006-07-27| 459.23
#2006-07-28| 464.20
#2006-07-31| 464.28
#2006-08-01| 461.93
#2006-08-02| 466.17
#2006-08-03| 461.22
#2006-08-04| 463.91
#2006-08-07| 459.38
#2006-08-08| 460.66
#2006-08-09| 461.65
#2006-08-10| 459.65
#2006-08-11| 460.26
#2006-08-14| 462.58
#2006-08-15| 466.26
#2006-08-16| 467.07
#2006-08-17| 463.94
#2006-08-18| 463.89
#2006-08-21| 465.03
#2006-08-22| 465.34
#2006-08-23| 466.36
#2006-08-24| 468.07
#2006-08-25| 467.56
#2006-08-28| 470.04
#2006-08-29| 472.62
#2006-08-30| 475.21
#2006-08-31| 473.77
#2006-09-01| 475.82
#2006-09-04| .
#2006-09-05| 475.45
#2006-09-06| 472.30
#2006-09-07| 469.43
#2006-09-08| 469.72
#2006-09-11| 468.42
#2006-09-12| 470.75
#2006-09-13| 470.24
#2006-09-14| 471.98
#2006-09-15| 471.61
#2006-09-18| 471.70
#2006-09-19| 472.29
#2006-09-20| 475.04
#2006-09-21| 474.78
#2006-09-22| 473.55
#2006-09-25| 475.30
#2006-09-26| 478.81
#2006-09-27| 479.20
#2006-09-28| 477.78
#2006-09-29| 476.62
#2006-10-02| 476.23
#2006-10-03| 474.80
#2006-10-04| 477.48
#2006-10-05| 478.44
#2006-10-06| 475.81
#2006-10-09| 475.67
#2006-10-10| 473.46
#2006-10-11| 473.46
#2006-10-12| 473.19
#2006-10-13| 471.19
#2006-10-16| 473.63
#2006-10-17| 472.04
#2006-10-18| 475.26
#2006-10-19| 474.88
#2006-10-20| 476.81
#2006-10-23| 478.79
#2006-10-24| 477.00
#2006-10-25| 479.69
#2006-10-26| 482.41
#2006-10-27| 481.82
#2006-10-30| 480.71
#2006-10-31| 481.24
#2006-11-01| 481.45
#2006-11-02| 483.18
#2006-11-03| 480.85
#2006-11-06| 484.11
#2006-11-07| 486.18
#2006-11-08| 486.33
#2006-11-09| 487.67
#2006-11-10| 489.73
#2006-11-13| 488.43
#2006-11-14| 489.52
#2006-11-15| 490.19
#2006-11-16| 491.10
#2006-11-17| 491.16
#2006-11-20| 489.53
#2006-11-21| 490.80
#2006-11-22| 493.25
#2006-11-23| .
#2006-11-24| 493.51
#2006-11-27| 489.05
#2006-11-28| 490.77
#2006-11-29| 494.85
#2006-11-30| 495.53
#2006-12-01| 494.92
#2006-12-04| 498.41
#2006-12-05| 500.83
#2006-12-06| 501.33
#2006-12-07| 500.74
#2006-12-08| 501.45
#2006-12-11| 500.18
#2006-12-12| 503.48
#2006-12-13| 504.01
#2006-12-14| 505.99
#2006-12-15| 505.50
#2006-12-18| 503.83
#2006-12-19| 505.01
#2006-12-20| 505.67
#2006-12-21| 505.67
#2006-12-22| 504.12
#2006-12-25| .
#2006-12-26| 504.24
#2006-12-27| 507.06
#2006-12-28| 507.34
#2006-12-29| 505.29
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 507.57
#2007-01-04| 504.49
#2007-01-05| 498.59
#2007-01-08| 499.48
#2007-01-09| 499.97
#2007-01-10| 499.20
#2007-01-11| 501.69
#2007-01-12| 504.82
#2007-01-15| .
#2007-01-16| 504.81
#2007-01-17| 505.97
#2007-01-18| 505.39
#2007-01-19| 506.82
#2007-01-22| 506.70
#2007-01-23| 506.85
#2007-01-24| 507.24
#2007-01-25| 505.22
#2007-01-26| 503.30
#2007-01-29| 505.77
#2007-01-30| 508.14
#2007-01-31| 508.89
#2007-02-01| 514.06
#2007-02-02| 513.67
#2007-02-05| 512.36
#2007-02-06| 513.14
#2007-02-07| 513.67
#2007-02-08| 508.67
#2007-02-09| 511.12
#2007-02-12| 509.33
#2007-02-13| 513.26
#2007-02-14| 516.62
#2007-02-15| 522.29
#2007-02-16| 521.23
#2007-02-19| .
#2007-02-20| 522.58
#2007-02-21| 518.73
#2007-02-22| 519.45
#2007-02-23| 520.99
#2007-02-26| 522.30
#2007-02-27| 509.92
#2007-02-28| 506.72
#2007-03-01| 505.48
#2007-03-02| 503.43
#2007-03-05| 498.59
#2007-03-06| 503.44
#2007-03-07| 505.66
#2007-03-08| 508.01
#2007-03-09| 509.33
#2007-03-12| 512.77
#2007-03-13| 507.08
#2007-03-14| 504.98
#2007-03-15| 510.44
#2007-03-16| 512.49
#2007-03-19| 516.20
#2007-03-20| 518.47
#2007-03-21| 522.38
#2007-03-22| 526.03
#2007-03-23| 525.91
#2007-03-26| 523.88
#2007-03-27| 521.98
#2007-03-28| 521.10
#2007-03-29| 523.74
#2007-03-30| 525.33
#2007-04-02| 528.32
#2007-04-03| 531.01
#2007-04-04| 532.32
#2007-04-05| 533.60
#2007-04-06| .
#2007-04-09| 531.88
#2007-04-10| 536.30
#2007-04-11| 535.53
#2007-04-12| 536.56
#2007-04-13| 539.05
#2007-04-16| 542.55
#2007-04-17| 544.61
#2007-04-18| 544.93
#2007-04-19| 545.14
#2007-04-20| 549.11
#2007-04-23| 549.53
#2007-04-24| 550.23
#2007-04-25| 552.41
#2007-04-26| 550.87
#2007-04-27| 550.75
#2007-04-30| 550.60
#2007-05-01| 549.74
#2007-05-02| 551.87
#2007-05-03| 554.31
#2007-05-04| 556.13
#2007-05-07| 557.75
#2007-05-08| 554.96
#2007-05-09| 556.88
#2007-05-10| 550.00
#2007-05-11| 550.73
#2007-05-14| 550.72
#2007-05-15| 551.34
#2007-05-16| 551.74
#2007-05-17| 548.85
#2007-05-18| 552.48
#2007-05-21| 550.44
#2007-05-22| 549.70
#2007-05-23| 551.86
#2007-05-24| 549.25
#2007-05-25| 550.31
#2007-05-28| .
#2007-05-29| 553.22
#2007-05-30| 554.51
#2007-05-31| 556.58
#2007-06-01| 558.55
#2007-06-04| 557.48
#2007-06-05| 554.83
#2007-06-06| 549.95
#2007-06-07| 541.83
#2007-06-08| 541.35
#2007-06-11| 543.47
#2007-06-12| 541.53
#2007-06-13| 542.67
#2007-06-14| 546.36
#2007-06-15| 550.75
#2007-06-18| 551.84
#2007-06-19| 547.69
#2007-06-20| 546.03
#2007-06-21| 546.18
#2007-06-22| 543.18
#2007-06-25| 543.45
#2007-06-26| 544.54
#2007-06-27| 546.03
#2007-06-28| 549.59
#2007-06-29| 551.87
#2007-07-02| 556.37
#2007-07-03| 556.84
#2007-07-04| .
#2007-07-05| 555.48
#2007-07-06| 556.53
#2007-07-09| 558.77
#2007-07-10| 560.34
#2007-07-11| 562.97
#2007-07-12| 566.85
#2007-07-13| 568.17
#2007-07-16| 567.29
#2007-07-17| 564.15
#2007-07-18| 562.98
#2007-07-19| 567.72
#2007-07-20| 563.02
#2007-07-23| 567.11
#2007-07-24| 560.62
#2007-07-25| 560.01
#2007-07-26| 547.34
#2007-07-27| 543.28
#2007-07-30| 544.09
#2007-07-31| 545.46
#2007-08-01| 544.72
#2007-08-02| 547.50
#2007-08-03| 544.57
#2007-08-06| 550.43
#2007-08-07| 552.01
#2007-08-08| 560.99
#2007-08-09| 549.84
#2007-08-10| 541.49
#2007-08-13| 543.77
#2007-08-14| 538.21
#2007-08-15| 543.10
#2007-08-16| 534.32
#2007-08-17| 543.12
#2007-08-20| 544.14
#2007-08-21| 544.88
#2007-08-22| 549.45
#2007-08-23| 550.73
#2007-08-24| 556.39
#2007-08-27| 558.57
#2007-08-28| 551.03
#2007-08-29| 554.29
#2007-08-30| 557.13
#2007-08-31| 562.33
#2007-09-03| .
#2007-09-04| 564.00
#2007-09-05| 559.67
#2007-09-06| 563.52
#2007-09-07| 561.31
#2007-09-10| 561.88
#2007-09-11| 570.24
#2007-09-12| 574.74
#2007-09-13| 577.65
#2007-09-14| 575.25
#2007-09-17| 571.10
#2007-09-18| 578.31
#2007-09-19| 584.41
#2007-09-20| 581.40
#2007-09-21| 583.49
#2007-09-24| 581.95
#2007-09-25| 581.86
#2007-09-26| 585.00
#2007-09-27| 587.15
#2007-09-28| 588.06
#2007-10-01| 591.96
#2007-10-02| 587.66
#2007-10-03| 584.26
#2007-10-04| 584.97
#2007-10-05| 587.83
#2007-10-08| 586.04
#2007-10-09| 588.46
#2007-10-10| 590.06
#2007-10-11| 588.52
#2007-10-12| 588.81
#2007-10-15| 587.49
#2007-10-16| 586.78
#2007-10-17| 592.85
#2007-10-18| 594.38
#2007-10-19| 587.69
#2007-10-22| 586.34
#2007-10-23| 591.99
#2007-10-24| 592.22
#2007-10-25| 599.60
#2007-10-26| 603.52
#2007-10-29| 606.69
#2007-10-30| 604.03
#2007-10-31| 607.36
#2007-11-01| 601.68
#2007-11-02| 604.01
#2007-11-05| 604.30
#2007-11-06| 609.65
#2007-11-07| 607.70
#2007-11-08| 609.44
#2007-11-09| 603.98
#2007-11-12| 595.69
#2007-11-13| 606.91
#2007-11-14| 610.26
#2007-11-15| 606.84
#2007-11-16| 610.25
#2007-11-19| 606.14
#2007-11-20| 611.90
#2007-11-21| 602.71
#2007-11-22| .
#2007-11-23| 607.76
#2007-11-26| 606.99
#2007-11-27| 611.87
#2007-11-28| 619.30
#2007-11-29| 619.39
#2007-11-30| 617.31
#2007-12-03| 614.77
#2007-12-04| 616.49
#2007-12-05| 618.85
#2007-12-06| 620.91
#2007-12-07| 620.20
#2007-12-10| 622.65
#2007-12-11| 615.93
#2007-12-12| 619.81
#2007-12-13| 614.46
#2007-12-14| 609.69
#2007-12-17| 605.26
#2007-12-18| 603.99
#2007-12-19| 601.26
#2007-12-20| 601.77
#2007-12-21| 611.75
#2007-12-24| 614.67
#2007-12-25| .
#2007-12-26| 615.98
#2007-12-27| 614.90
#2007-12-28| 617.49
#2007-12-31| 612.17
#2008-01-01| .
#2008-01-02| 610.27
#2008-01-03| 610.99
#2008-01-04| 605.90
#2008-01-07| 615.15
#2008-01-08| 617.86
#2008-01-09| 617.09
#2008-01-10| 614.92
#2008-01-11| 597.93
#2008-01-14| 599.83
#2008-01-15| 586.37
#2008-01-16| 580.16
#2008-01-17| 574.41
#2008-01-18| 568.30
#2008-01-21| .
#2008-01-22| 551.89
#2008-01-23| 549.98
#2008-01-24| 562.20
#2008-01-25| 559.38
#2008-01-28| 564.34
#2008-01-29| 562.79
#2008-01-30| 556.82
#2008-01-31| 562.56
#2008-02-01| 573.21
#2008-02-04| 568.05
#2008-02-05| 552.77
#2008-02-06| 553.71
#2008-02-07| 552.04
#2008-02-08| 552.80
#2008-02-11| 553.84
#2008-02-12| 563.93
#2008-02-13| 560.42
#2008-02-14| 562.01
#2008-02-15| 564.62
#2008-02-18| .
#2008-02-19| 568.86
#2008-02-20| 561.54
#2008-02-21| 565.59
#2008-02-22| 569.38
#2008-02-25| 574.19
#2008-02-26| 577.37
#2008-02-27| 584.20
#2008-02-28| 584.55
#2008-02-29| 578.32
#2008-03-03| 576.88
#2008-03-04| 576.29
#2008-03-05| 580.81
#2008-03-06| 578.76
#2008-03-07| 573.98
#2008-03-10| 571.75
#2008-03-11| 576.63
#2008-03-12| 579.19
#2008-03-13| 586.17
#2008-03-14| 581.11
#2008-03-17| 574.56
#2008-03-18| 585.99
#2008-03-19| 584.24
#2008-03-20| 585.04
#2008-03-21| .
#2008-03-24| 585.25
#2008-03-25| 593.26
#2008-03-26| 595.88
#2008-03-27| 598.27
#2008-03-28| 595.19
#2008-03-31| 596.32
#2008-04-01| 602.68
#2008-04-02| 599.88
#2008-04-03| 600.67
#2008-04-04| 605.35
#2008-04-07| 605.80
#2008-04-08| 604.56
#2008-04-09| 602.30
#2008-04-10| 604.44
#2008-04-11| 598.14
#2008-04-14| 600.20
#2008-04-15| 604.34
#2008-04-16| 609.90
#2008-04-17| 607.06
#2008-04-18| 607.29
#2008-04-21| 607.90
#2008-04-22| 602.58
#2008-04-23| 600.02
#2008-04-24| 595.36
#2008-04-25| 593.07
#2008-04-28| 596.40
#2008-04-29| 592.74
#2008-04-30| 595.48
#2008-05-01| 594.73
#2008-05-02| 596.10
#2008-05-05| 596.89
#2008-05-06| 596.23
#2008-05-07| 591.94
#2008-05-08| 593.36
#2008-05-09| 591.17
#2008-05-12| 594.05
#2008-05-13| 593.42
#2008-05-14| 592.18
#2008-05-15| 597.21
#2008-05-16| 600.30
#2008-05-19| 601.00
#2008-05-20| 597.17
#2008-05-21| 596.11
#2008-05-22| 598.02
#2008-05-23| 597.66
#2008-05-26| .
#2008-05-27| 599.21
#2008-05-28| 596.24
#2008-05-29| 598.97
#2008-05-30| 599.78
#2008-06-02| 596.35
#2008-06-03| 594.31
#2008-06-04| 593.88
#2008-06-05| 598.92
#2008-06-06| 590.34
#2008-06-09| 589.68
#2008-06-10| 589.13
#2008-06-11| 584.56
#2008-06-12| 583.71
#2008-06-13| 578.08
#2008-06-16| 571.34
#2008-06-17| 570.61
#2008-06-18| 567.43
#2008-06-19| 564.11
#2008-06-20| 560.58
#2008-06-23| 557.37
#2008-06-24| 553.78
#2008-06-25| 557.34
#2008-06-26| 552.88
#2008-06-27| 543.84
#2008-06-30| 548.46
#2008-07-01| 544.26
#2008-07-02| 541.25
#2008-07-03| 541.01
#2008-07-04| .
#2008-07-07| 540.72
#2008-07-08| 542.17
#2008-07-09| 544.23
#2008-07-10| 535.02
#2008-07-11| 533.13
#2008-07-14| 536.46
#2008-07-15| 536.67
#2008-07-16| 540.61
#2008-07-17| 545.49
#2008-07-18| 540.69
#2008-07-21| 539.52
#2008-07-22| 546.77
#2008-07-23| 550.81
#2008-07-24| 545.79
#2008-07-25| 547.53
#2008-07-28| 550.63
#2008-07-29| 552.79
#2008-07-30| 555.43
#2008-07-31| 548.42
#2008-08-01| 548.21
#2008-08-04| 552.23
#2008-08-05| 559.76
#2008-08-06| 564.09
#2008-08-07| 557.15
#2008-08-08| 564.53
#2008-08-11| 568.44
#2008-08-12| 567.93
#2008-08-13| 565.83
#2008-08-14| 563.69
#2008-08-15| 564.55
#2008-08-18| 560.59
#2008-08-19| 557.35
#2008-08-20| 558.12
#2008-08-21| 554.90
#2008-08-22| 557.96
#2008-08-25| 554.13
#2008-08-26| 550.32
#2008-08-27| 552.07
#2008-08-28| 554.07
#2008-08-29| 551.28
#2008-09-01| .
#2008-09-02| 554.54
#2008-09-03| 547.95
#2008-09-04| 544.78
#2008-09-05| 546.32
#2008-09-08| 552.72
#2008-09-09| 554.90
#2008-09-10| 553.35
#2008-09-11| 553.87
#2008-09-12| 562.63
#2008-09-15| 556.10
#2008-09-16| 553.26
#2008-09-17| 544.34
#2008-09-18| 549.83
#2008-09-19| 557.83
#2008-09-22| 548.90
#2008-09-23| 544.61
#2008-09-24| 539.40
#2008-09-25| 549.04
#2008-09-26| 545.50
#2008-09-29| 527.46
#2008-09-30| 534.44
#2008-10-01| 540.36
#2008-10-02| 524.08
#2008-10-03| 521.23
#2008-10-06| 495.55
#2008-10-07| 494.37
#2008-10-08| 479.29
#2008-10-09| 453.92
#2008-10-10| 431.96
#2008-10-13| 469.78
#2008-10-14| 466.09
#2008-10-15| 442.45
#2008-10-16| 440.85
#2008-10-17| 452.86
#2008-10-20| 469.66
#2008-10-21| 463.46
#2008-10-22| 439.26
#2008-10-23| 438.38
#2008-10-24| 424.07
#2008-10-27| 415.36
#2008-10-28| 440.26
#2008-10-29| 451.01
#2008-10-30| 455.13
#2008-10-31| 455.68
#2008-11-03| 463.92
#2008-11-04| 478.76
#2008-11-05| 466.95
#2008-11-06| 449.90
#2008-11-07| 459.17
#2008-11-10| 461.51
#2008-11-11| 448.64
#2008-11-12| 437.11
#2008-11-13| 446.46
#2008-11-14| 441.58
#2008-11-17| 435.46
#2008-11-18| 439.66
#2008-11-19| 428.31
#2008-11-20| 409.02
#2008-11-21| 415.65
#2008-11-24| 431.52
#2008-11-25| 430.68
#2008-11-26| 430.73
#2008-11-27| .
#2008-11-28| 443.39
#2008-12-01| 421.37
#2008-12-02| 424.89
#2008-12-03| 429.39
#2008-12-04| 424.85
#2008-12-05| 425.22
#2008-12-08| 438.99
#2008-12-09| 435.97
#2008-12-10| 437.47
#2008-12-11| 433.53
#2008-12-12| 432.09
#2008-12-15| 435.79
#2008-12-16| 447.20
#2008-12-17| 454.36
#2008-12-18| 456.67
#2008-12-19| 447.27
#2008-12-22| 444.02
#2008-12-23| 443.87
#2008-12-24| 446.54
#2008-12-25| .
#2008-12-26| 448.99
#2008-12-29| 452.60
#2008-12-30| 456.08
#2008-12-31| 456.03
#2009-01-01| .
#2009-01-02| 465.33
#2009-01-05| 461.99
#2009-01-06| 457.76
#2009-01-07| 461.07
#2009-01-08| 459.46
#2009-01-09| 451.41
#2009-01-12| 445.56
#2009-01-13| 444.42
#2009-01-14| 431.27
#2009-01-15| 431.31
#2009-01-16| 441.25
#2009-01-19| .
#2009-01-20| 432.08
#2009-01-21| 433.66
#2009-01-22| 432.30
#2009-01-23| 428.72
#2009-01-26| 438.93
#2009-01-27| 442.19
#2009-01-28| 444.74
#2009-01-29| 440.99
#2009-01-30| 431.60
#2009-02-02| 426.02
#2009-02-03| 436.87
#2009-02-04| 430.34
#2009-02-05| 427.27
#2009-02-06| 432.03
#2009-02-09| 430.96
#2009-02-10| 420.42
#2009-02-11| 420.38
#2009-02-12| 421.94
#2009-02-13| 422.56
#2009-02-16| .
#2009-02-17| 409.00
#2009-02-18| 406.42
#2009-02-19| 416.13
#2009-02-20| 410.61
#2009-02-23| 405.48
#2009-02-24| 409.24
#2009-02-25| 405.87
#2009-02-26| 399.63
#2009-02-27| 399.62
#2009-03-02| 384.88
#2009-03-03| 378.62
#2009-03-04| 384.85
#2009-03-05| 375.20
#2009-03-06| 378.75
#2009-03-09| 373.33
#2009-03-10| 384.64
#2009-03-11| 387.45
#2009-03-12| 391.39
#2009-03-13| 394.43
#2009-03-16| 401.53
#2009-03-17| 401.77
#2009-03-18| 398.93
#2009-03-19| 401.96
#2009-03-20| 398.81
#2009-03-23| 413.67
#2009-03-24| 415.91
#2009-03-25| 420.53
#2009-03-26| 424.44
#2009-03-27| 417.12
#2009-03-30| 406.83
#2009-03-31| 414.26
#2009-04-01| 419.12
#2009-04-02| 428.67
#2009-04-03| 425.04
#2009-04-06| 424.14
#2009-04-07| 421.89
#2009-04-08| 421.00
#2009-04-09| 421.64
#2009-04-10| .
#2009-04-13| 422.57
#2009-04-14| 418.76
#2009-04-15| 423.16
#2009-04-16| 424.68
#2009-04-17| 421.21
#2009-04-20| 413.60
#2009-04-21| 414.05
#2009-04-22| 410.61
#2009-04-23| 409.22
#2009-04-24| 414.92
#2009-04-27| 414.41
#2009-04-28| 415.33
#2009-04-29| 425.37
#2009-04-30| 426.90
#2009-05-01| 426.96
#2009-05-04| 437.26
#2009-05-05| 437.02
#2009-05-06| 438.95
#2009-05-07| 445.35
#2009-05-08| 449.25
#2009-05-11| 450.00
#2009-05-12| 456.56
#2009-05-13| 456.38
#2009-05-14| 459.20
#2009-05-15| 457.94
#2009-05-18| 462.45
#2009-05-19| 465.34
#2009-05-20| 471.24
#2009-05-21| 466.86
#2009-05-22| 469.72
#2009-05-25| .
#2009-05-26| 471.34
#2009-05-27| 464.36
#2009-05-28| 462.75
#2009-05-29| 470.16
#2009-06-01| 474.60
#2009-06-02| 484.08
#2009-06-03| 478.20
#2009-06-04| 481.17
#2009-06-05| 475.50
#2009-06-08| 473.90
#2009-06-09| 476.93
#2009-06-10| 477.37
#2009-06-11| 479.69
#2009-06-12| 478.58
#2009-06-15| 469.20
#2009-06-16| 467.84
#2009-06-17| 467.89
#2009-06-18| 477.31
#2009-06-19| 478.24
#2009-06-22| 472.75
#2009-06-23| 475.55
#2009-06-24| 477.09
#2009-06-25| 476.91
#2009-06-26| 479.85
#2009-06-29| 483.17
#2009-06-30| 478.81
#2009-07-01| 490.92
#2009-07-02| 483.97
#2009-07-03| .
#2009-07-06| 486.02
#2009-07-07| 483.63
#2009-07-08| 479.13
#2009-07-09| 480.00
#2009-07-10| 477.78
#2009-07-13| 484.57
#2009-07-14| 487.25
#2009-07-15| 499.70
#2009-07-16| 501.71
#2009-07-17| 501.31
#2009-07-20| 502.72
#2009-07-21| 506.17
#2009-07-22| 505.43
#2009-07-23| 511.79
#2009-07-24| 509.73
#2009-07-27| 511.09
#2009-07-28| 511.12
#2009-07-29| 511.01
#2009-07-30| 516.37
#2009-07-31| 517.52
#2009-08-03| 520.60
#2009-08-04| 520.92
#2009-08-05| 517.32
#2009-08-06| 520.08
#2009-08-07| 517.80
#2009-08-10| 515.60
#2009-08-11| 515.18
#2009-08-12| 512.01
#2009-08-13| 509.79
#2009-08-14| 510.72
#2009-08-17| 503.61
#2009-08-18| 507.57
#2009-08-19| 513.47
#2009-08-20| 516.18
#2009-08-21| 524.39
#2009-08-24| 523.48
#2009-08-25| 522.86
#2009-08-26| 523.38
#2009-08-27| 521.05
#2009-08-28| 522.96
#2009-08-31| 525.21
#2009-09-01| 519.54
#2009-09-02| 520.32
#2009-09-03| 519.10
#2009-09-04| 521.14
#2009-09-07| .
#2009-09-08| 532.17
#2009-09-09| 533.72
#2009-09-10| 532.18
#2009-09-11| 536.49
#2009-09-14| 538.40
#2009-09-15| 537.87
#2009-09-16| 541.14
#2009-09-17| 545.11
#2009-09-18| 549.41
#2009-09-21| 545.80
#2009-09-22| 545.82
#2009-09-23| 546.03
#2009-09-24| 541.82
#2009-09-25| 541.23
#2009-09-28| 543.29
#2009-09-29| 541.91
#2009-09-30| 545.23
#2009-10-01| 539.07
#2009-10-02| 538.95
#2009-10-05| 540.74
#2009-10-06| 547.51
#2009-10-07| 546.20
#2009-10-08| 549.74
#2009-10-09| 550.31
#2009-10-12| 554.16
#2009-10-13| 553.00
#2009-10-14| 556.52
#2009-10-15| 560.92
#2009-10-16| 559.38
#2009-10-19| 567.53
#2009-10-20| 566.70
#2009-10-21| 569.28
#2009-10-22| 568.78
#2009-10-23| 564.86
#2009-10-26| 559.61
#2009-10-27| 561.14
#2009-10-28| 557.75
#2009-10-29| 566.44
#2009-10-30| 559.20
#2009-11-02| 563.11
#2009-11-03| 555.93
#2009-11-04| 559.74
#2009-11-05| 565.93
#2009-11-06| 565.21
#2009-11-09| 572.57
#2009-11-10| 575.57
#2009-11-11| 576.67
#2009-11-12| 571.58
#2009-11-13| 575.21
#2009-11-16| 582.56
#2009-11-17| 582.47
#2009-11-18| 581.76
#2009-11-19| 576.02
#2009-11-20| 577.72
#2009-11-23| 585.72
#2009-11-24| 584.81
#2009-11-25| 588.22
#2009-11-26| .
#2009-11-27| 579.29
#2009-11-30| 577.67
#2009-12-01| 590.26
#2009-12-02| 593.37
#2009-12-03| 593.20
#2009-12-04| 594.33
#2009-12-07| 593.71
#2009-12-08| 585.96
#2009-12-09| 583.51
#2009-12-10| 588.67
#2009-12-11| 589.36
#2009-12-14| 590.19
#2009-12-15| 589.18
#2009-12-16| 590.25
#2009-12-17| 579.85
#2009-12-18| 578.83
#2009-12-21| 583.34
#2009-12-22| 586.07
#2009-12-23| 588.94
#2009-12-24| 591.10
#2009-12-25| .
#2009-12-28| 593.78
#2009-12-29| 595.87
#2009-12-30| 592.11
#2009-12-31| 590.58
#2010-01-01| .
#2010-01-04| 597.20
#2010-01-05| 593.60
#2010-01-06| 592.21
#2010-01-07| 587.99
#2010-01-08| 588.28
#2010-01-11| 592.75
#2010-01-12| 593.90
#2010-01-13| 595.95
#2010-01-14| 598.50
#2010-01-15| 593.86
#2010-01-18| .
#2010-01-19| 597.10
#2010-01-20| 589.55
#2010-01-21| 584.20
#2010-01-22| 581.31
#2010-01-25| 578.59
#2010-01-26| 576.23
#2010-01-27| 579.12
#2010-01-28| 576.34
#2010-01-29| 575.22
#2010-02-01| 577.59
#2010-02-02| 583.63
#2010-02-03| 582.33
#2010-02-04| 567.06
#2010-02-05| 557.83
#2010-02-08| 558.55
#2010-02-09| 562.74
#2010-02-10| 563.56
#2010-02-11| 566.60
#2010-02-12| 568.45
#2010-02-15| .
#2010-02-16| 573.88
#2010-02-17| 579.16
#2010-02-18| 582.74
#2010-02-19| 584.15
#2010-02-22| 582.76
#2010-02-23| 581.07
#2010-02-24| 583.74
#2010-02-25| 576.17
#2010-02-26| 579.49
#2010-03-01| 583.68
#2010-03-02| 588.31
#2010-03-03| 591.92
#2010-03-04| 591.87
#2010-03-05| 593.16
#2010-03-08| 592.63
#2010-03-09| 593.57
#2010-03-10| 595.79
#2010-03-11| 596.34
#2010-03-12| 597.65
#2010-03-15| 596.52
#2010-03-16| 602.16
#2010-03-17| 603.80
#2010-03-18| 602.05
#2010-03-19| 599.55
#2010-03-22| 602.40
#2010-03-23| 605.53
#2010-03-24| 599.23
#2010-03-25| 598.99
#2010-03-26| 597.92
#2010-03-29| 600.99
#2010-03-30| 602.42
#2010-03-31| 603.98
#2010-04-01| 609.34
#2010-04-02| .
#2010-04-05| 605.73
#2010-04-06| 602.32
#2010-04-07| 600.11
#2010-04-08| 599.04
#2010-04-09| 605.07
#2010-04-12| 608.51
#2010-04-13| 607.10
#2010-04-14| 609.03
#2010-04-15| 606.46
#2010-04-16| 602.54
#2010-04-19| 600.86
#2010-04-20| 603.19
#2010-04-21| 601.99
#2010-04-22| 601.12
#2010-04-23| 602.83
#2010-04-26| 604.61
#2010-04-27| 593.37
#2010-04-28| 587.80
#2010-04-29| 597.34
#2010-04-30| 596.21
#2010-05-03| 595.35
#2010-05-04| 585.65
#2010-05-05| 580.80
#2010-05-06| 572.09
#2010-05-07| 561.75
#2010-05-10| 582.20
#2010-05-11| 581.58
#2010-05-12| 586.64
#2010-05-13| 583.63
#2010-05-14| 573.00
#2010-05-17| 574.44
#2010-05-18| 575.92
#2010-05-19| 570.18
#2010-05-20| 555.09
#2010-05-21| 554.84
#2010-05-24| 551.88
#2010-05-25| 542.62
#2010-05-26| 542.51
#2010-05-27| 554.56
#2010-05-28| 555.49
#2010-05-31| .
#2010-06-01| 556.37
#2010-06-02| 563.58
#2010-06-03| 567.22
#2010-06-04| 555.15
#2010-06-07| 551.61
#2010-06-08| 556.35
#2010-06-09| 562.96
#2010-06-10| 572.03
#2010-06-11| 569.04
#2010-06-14| 576.23
#2010-06-15| 580.07
#2010-06-16| 580.23
#2010-06-17| 583.77
#2010-06-18| 581.75
#2010-06-21| 583.71
#2010-06-22| 579.80
#2010-06-23| 574.49
#2010-06-24| 572.32
#2010-06-25| 566.57
#2010-06-28| 574.11
#2010-06-29| 562.77
#2010-06-30| 560.25
#2010-07-01| 559.57
#2010-07-02| 558.75
#2010-07-05| .
#2010-07-06| 567.30
#2010-07-07| 575.62
#2010-07-08| 582.82
#2010-07-09| 582.92
#2010-07-12| 584.09
#2010-07-13| 590.84
#2010-07-14| 593.86
#2010-07-15| 596.86
#2010-07-16| 590.35
#2010-07-19| 588.71
#2010-07-20| 592.81
#2010-07-21| 594.34
#2010-07-22| 601.14
#2010-07-23| 603.95
#2010-07-26| 606.93
#2010-07-27| 603.71
#2010-07-28| 600.22
#2010-07-29| 594.73
#2010-07-30| 594.12
#2010-08-02| 604.62
#2010-08-03| 604.71
#2010-08-04| 606.51
#2010-08-05| 599.53
#2010-08-06| 598.87
#2010-08-09| 601.83
#2010-08-10| 599.02
#2010-08-11| 589.42
#2010-08-12| 593.70
#2010-08-13| 593.68
#2010-08-16| 597.51
#2010-08-17| 600.83
#2010-08-18| 600.88
#2010-08-19| 595.82
#2010-08-20| 590.95
#2010-08-23| 591.84
#2010-08-24| 590.30
#2010-08-25| 588.37
#2010-08-26| 590.44
#2010-08-27| 594.64
#2010-08-30| 592.67
#2010-08-31| 594.61
#2010-09-01| 607.65
#2010-09-02| 608.20
#2010-09-03| 610.40
#2010-09-06| .
#2010-09-07| 607.66
#2010-09-08| 612.50
#2010-09-09| 615.44
#2010-09-10| 615.15
#2010-09-13| 617.16
#2010-09-14| 619.35
#2010-09-15| 620.21
#2010-09-16| 617.90
#2010-09-17| 613.47
#2010-09-20| 620.92
#2010-09-21| 618.53
#2010-09-22| 622.91
#2010-09-23| 620.18
#2010-09-24| 628.08
#2010-09-27| 627.88
#2010-09-28| 630.05
#2010-09-29| 628.54
#2010-09-30| 626.40
#2010-10-01| 628.53
#2010-10-04| 625.84
#2010-10-05| 634.52
#2010-10-06| 637.25
#2010-10-07| 635.25
#2010-10-08| 634.56
#2010-10-11| 633.84
#2010-10-12| 635.18
#2010-10-13| 643.63
#2010-10-14| 645.92
#2010-10-15| 644.38
#2010-10-18| 643.86
#2010-10-19| 636.23
#2010-10-20| 642.56
#2010-10-21| 649.25
#2010-10-22| 646.48
#2010-10-25| 649.88
#2010-10-26| 645.31
#2010-10-27| 639.06
#2010-10-28| 644.33
#2010-10-29| 647.01
#2010-11-01| 647.23
#2010-11-02| 650.92
#2010-11-03| 648.20
#2010-11-04| 663.15
#2010-11-05| 660.66
#2010-11-08| 658.27
#2010-11-09| 657.50
#2010-11-10| 650.82
#2010-11-11| 651.10
#2010-11-12| 648.25
#2010-11-15| 647.23
#2010-11-16| 638.82
#2010-11-17| 640.71
#2010-11-18| 651.89
#2010-11-19| 651.87
#2010-11-22| 652.54
#2010-11-23| 641.33
#2010-11-24| 647.36
#2010-11-25| .
#2010-11-26| 644.23
#2010-11-29| 636.54
#2010-11-30| 633.46
#2010-12-01| 642.75
#2010-12-02| 650.04
#2010-12-03| 653.56
#2010-12-06| 649.33
#2010-12-07| 654.35
#2010-12-08| 653.06
#2010-12-09| 655.28
#2010-12-10| 656.66
#2010-12-13| 661.65
#2010-12-14| 663.16
#2010-12-15| 661.60
#2010-12-16| 664.37
#2010-12-17| 665.35
#2010-12-20| 665.46
#2010-12-21| 668.64
#2010-12-22| 669.38
#2010-12-23| 669.85
#2010-12-24| .
#2010-12-27| 668.38
#2010-12-28| 669.92
#2010-12-29| 671.43
#2010-12-30| 669.80
#2010-12-31| 671.51
#2011-01-03| 672.14
#2011-01-04| 665.81
#2011-01-05| 660.94
#2011-01-06| 659.70
#2011-01-07| 659.16
#2011-01-10| 656.60
#2011-01-11| 658.16
#2011-01-12| 662.96
#2011-01-13| 664.25
#2011-01-14| 661.62
#2011-01-17| .
#2011-01-18| 665.95
#2011-01-19| 663.36
#2011-01-20| 655.88
#2011-01-21| 661.00
#2011-01-24| 666.25
#2011-01-25| 663.83
#2011-01-26| 663.87
#2011-01-27| 658.22
#2011-01-28| 650.17
#2011-01-31| 651.38
#2011-02-01| 659.04
#2011-02-02| 661.48
#2011-02-03| 659.07
#2011-02-04| 658.90
#2011-02-07| 659.46
#2011-02-08| 661.27
#2011-02-09| 660.02
#2011-02-10| 655.49
#2011-02-11| 656.70
#2011-02-14| 654.69
#2011-02-15| 658.20
#2011-02-16| 659.25
#2011-02-17| 666.21
#2011-02-18| 664.67
#2011-02-21| .
#2011-02-22| 663.53
#2011-02-23| 664.22
#2011-02-24| 664.52
#2011-02-25| 668.34
#2011-02-28| 670.35
#2011-03-01| 670.71
#2011-03-02| 669.55
#2011-03-03| 675.60
#2011-03-04| 673.30
#2011-03-07| 671.03
#2011-03-08| 672.66
#2011-03-09| 674.07
#2011-03-10| 668.15
#2011-03-11| 669.03
#2011-03-14| 663.73
#2011-03-15| 649.18
#2011-03-16| 645.43
#2011-03-17| 652.91
#2011-03-18| 656.54
#2011-03-21| 666.74
#2011-03-22| 665.85
#2011-03-23| 670.70
#2011-03-24| 675.49
#2011-03-25| 677.30
#2011-03-28| 676.41
#2011-03-29| 677.42
#2011-03-30| 683.43
#2011-03-31| 683.60
#2011-04-01| 686.93
#2011-04-04| 690.58
#2011-04-05| 692.05
#2011-04-06| 693.26
#2011-04-07| 691.33
#2011-04-08| 693.06
#2011-04-11| 694.92
#2011-04-12| 695.46
#2011-04-13| 698.51
#2011-04-14| 703.48
#2011-04-15| 708.98
#2011-04-18| 699.37
#2011-04-19| 706.95
#2011-04-20| 715.07
#2011-04-21| 718.74
#2011-04-22| .
#2011-04-25| 716.34
#2011-04-26| 721.24
#2011-04-27| 721.95
#2011-04-28| 727.11
#2011-04-29| 729.50
#2011-05-02| 733.47
#2011-05-03| 732.87
#2011-05-04| 729.31
#2011-05-05| 720.71
#2011-05-06| 725.41
#2011-05-09| 722.02
#2011-05-10| 726.28
#2011-05-11| 726.21
#2011-05-12| 728.64
#2011-05-13| 729.62
#2011-05-16| 728.81
#2011-05-17| 726.26
#2011-05-18| 732.12
#2011-05-19| 734.44
#2011-05-20| 732.67
#2011-05-23| 724.51
#2011-05-24| 725.91
#2011-05-25| 723.75
#2011-05-26| 726.34
#2011-05-27| 732.74
#2011-05-30| .
#2011-05-31| 740.82
#2011-06-01| 739.48
#2011-06-02| 732.91
#2011-06-03| 730.84
#2011-06-06| 728.77
#2011-06-07| 727.93
#2011-06-08| 724.12
#2011-06-09| 726.81
#2011-06-10| 717.10
#2011-06-13| 721.01
#2011-06-14| 726.01
#2011-06-15| 715.76
#2011-06-16| 714.09
#2011-06-17| 718.94
#2011-06-20| 722.17
#2011-06-21| 724.67
#2011-06-22| 723.51
#2011-06-23| 711.72
#2011-06-24| 714.39
#2011-06-27| 719.12
#2011-06-28| 723.80
#2011-06-29| 728.78
#2011-06-30| 733.95
#2011-07-01| 737.55
#2011-07-04| .
#2011-07-05| 742.12
#2011-07-06| 741.56
#2011-07-07| 744.79
#2011-07-08| 742.47
#2011-07-11| 733.16
#2011-07-12| 730.35
#2011-07-13| 733.04
#2011-07-14| 732.07
#2011-07-15| 731.34
#2011-07-18| 722.90
#2011-07-19| 732.43
#2011-07-20| 734.65
#2011-07-21| 741.03
#2011-07-22| 743.86
#2011-07-25| 742.12
#2011-07-26| 742.81
#2011-07-27| 734.46
#2011-07-28| 734.99
#2011-07-29| 731.30
#2011-08-01| 728.26
#2011-08-02| 722.34
#2011-08-03| 723.03
#2011-08-04| 701.90
#2011-08-05| 703.82
#2011-08-08| 681.14
#2011-08-09| 694.57
#2011-08-10| 677.15
#2011-08-11| 692.44
#2011-08-12| 705.70
#2011-08-15| 713.24
#2011-08-16| 713.95
#2011-08-17| 721.26
#2011-08-18| 699.88
#2011-08-19| 689.87
#2011-08-22| 694.53
#2011-08-23| 706.72
#2011-08-24| 708.17
#2011-08-25| 698.48
#2011-08-26| 701.73
#2011-08-29| 711.55
#2011-08-30| 711.23
#2011-08-31| 720.84
#2011-09-01| 721.42
#2011-09-02| 714.20
#2011-09-05| .
#2011-09-06| 693.66
#2011-09-07| 702.97
#2011-09-08| 701.00
#2011-09-09| 684.21
#2011-09-12| 676.18
#2011-09-13| 679.75
#2011-09-14| 686.60
#2011-09-15| 696.45
#2011-09-16| 696.49
#2011-09-19| 685.81
#2011-09-20| 691.70
#2011-09-21| 683.45
#2011-09-22| 665.89
#2011-09-23| 669.24
#2011-09-26| 679.36
#2011-09-27| 692.62
#2011-09-28| 683.09
#2011-09-29| 688.32
#2011-09-30| 676.66
#2011-10-03| 665.25
#2011-10-04| 662.83
#2011-10-05| 666.04
#2011-10-06| 678.05
#2011-10-07| 680.48
#2011-10-10| 690.49
#2011-10-11| 690.76
#2011-10-12| 699.57
#2011-10-13| 699.14
#2011-10-14| 708.17
#2011-10-17| 699.34
#2011-10-18| 699.00
#2011-10-19| 700.51
#2011-10-20| 698.49
#2011-10-21| 711.99
#2011-10-24| 711.99
#2011-10-25| 703.54
#2011-10-26| 704.11
#2011-10-27| 721.61
#2011-10-28| 725.64
#2011-10-31| 713.53
#2011-11-01| 697.58
#2011-11-02| 701.89
#2011-11-03| 708.36
#2011-11-04| 704.01
#2011-11-07| 704.54
#2011-11-08| 712.33
#2011-11-09| 697.93
#2011-11-10| 696.01
#2011-11-11| 708.91
#2011-11-14| 702.39
#2011-11-15| 704.10
#2011-11-16| 701.10
#2011-11-17| 696.35
#2011-11-18| 696.20
#2011-11-21| 684.79
#2011-11-22| 687.69
#2011-11-23| 675.20
#2011-11-24| .
#2011-11-25| 672.81
#2011-11-28| 685.80
#2011-11-29| 692.04
#2011-11-30| 709.37
#2011-12-01| 708.43
#2011-12-02| 704.06
#2011-12-05| 707.71
#2011-12-06| 706.66
#2011-12-07| 709.62
#2011-12-08| 703.99
#2011-12-09| 709.10
#2011-12-12| 701.98
#2011-12-13| 697.01
#2011-12-14| 688.80
#2011-12-15| 694.28
#2011-12-16| 693.61
#2011-12-19| 695.90
#2011-12-20| 705.84
#2011-12-21| 709.30
#2011-12-22| 709.71
#2011-12-23| 714.75
#2011-12-26| .
#2011-12-27| 716.87
#2011-12-28| 711.79
#2011-12-29| 716.39
#2011-12-30| 718.64
#2012-01-02| .
#2012-01-03| 725.28
#2012-01-04| 720.63
#2012-01-05| 718.92
#2012-01-06| 712.58
#2012-01-09| 717.29
#2012-01-10| 722.73
#2012-01-11| 712.77
#2012-01-12| 713.08
#2012-01-13| 705.99
#2012-01-16| .
#2012-01-17| 712.13
#2012-01-18| 717.01
#2012-01-19| 718.65
#2012-01-20| 720.60
#2012-01-23| 722.37
#2012-01-24| 720.13
#2012-01-25| 724.25
#2012-01-26| 728.40
#2012-01-27| 723.38
#2012-01-30| 722.97
#2012-01-31| 721.84
#2012-02-01| 731.72
#2012-02-02| 729.13
#2012-02-03| 734.59
#2012-02-06| 732.17
#2012-02-07| 737.24
#2012-02-08| 735.70
#2012-02-09| 735.50
#2012-02-10| 731.15
#2012-02-13| 736.35
#2012-02-14| 736.31
#2012-02-15| 736.74
#2012-02-16| 739.79
#2012-02-17| 742.52
#2012-02-20| .
#2012-02-21| 744.99
#2012-02-22| 744.73
#2012-02-23| 746.35
#2012-02-24| 748.21
#2012-02-27| 747.11
#2012-02-28| 747.28
#2012-02-29| 748.77
#2012-03-01| 751.33
#2012-03-02| 747.44
#2012-03-05| 750.05
#2012-03-06| 738.59
#2012-03-07| 741.52
#2012-03-08| 753.35
#2012-03-09| 751.32
#2012-03-12| 755.65
#2012-03-13| 760.99
#2012-03-14| 754.60
#2012-03-15| 757.71
#2012-03-16| 761.00
#2012-03-19| 762.36
#2012-03-20| 759.95
#2012-03-21| 760.88
#2012-03-22| 760.69
#2012-03-23| 761.60
#2012-03-26| 770.26
#2012-03-27| 769.72
#2012-03-28| 767.04
#2012-03-29| 766.34
#2012-03-30| 772.38
#2012-04-02| 779.75
#2012-04-03| 777.98
#2012-04-04| 765.93
#2012-04-05| 761.96
#2012-04-06| .
#2012-04-09| 757.83
#2012-04-10| 749.57
#2012-04-11| 752.35
#2012-04-12| 758.48
#2012-04-13| 753.55
#2012-04-16| 758.97
#2012-04-17| 771.19
#2012-04-18| 772.07
#2012-04-19| 773.30
#2012-04-20| 775.92
#2012-04-23| 768.24
#2012-04-24| 774.07
#2012-04-25| 778.64
#2012-04-26| 784.38
#2012-04-27| 785.58
#2012-04-30| 783.17
#2012-05-01| 784.82
#2012-05-02| 785.41
#2012-05-03| 783.62
#2012-05-04| 776.35
#2012-05-07| 778.08
#2012-05-08| 772.18
#2012-05-09| 768.49
#2012-05-10| 770.32
#2012-05-11| 773.70
#2012-05-14| 766.12
#2012-05-15| 765.04
#2012-05-16| 761.65
#2012-05-17| 754.97
#2012-05-18| 747.34
#2012-05-21| 750.48
#2012-05-22| 752.65
#2012-05-23| 743.99
#2012-05-24| 749.49
#2012-05-25| 749.17
#2012-05-28| .
#2012-05-29| 754.63
#2012-05-30| 746.98
#2012-05-31| 745.16
#2012-06-01| 732.02
#2012-06-04| 734.37
#2012-06-05| 732.89
#2012-06-06| 745.62
#2012-06-07| 747.45
#2012-06-08| 748.41
#2012-06-11| 747.22
#2012-06-12| 751.06
#2012-06-13| 755.86
#2012-06-14| 760.69
#2012-06-15| 762.04
#2012-06-18| 764.57
#2012-06-19| 765.45
#2012-06-20| 763.67
#2012-06-21| 757.02
#2012-06-22| 756.62
#2012-06-25| 753.12
#2012-06-26| 754.49
#2012-06-27| 761.30
#2012-06-28| 761.41
#2012-06-29| 782.84
#2012-07-02| 786.60
#2012-07-03| 792.76
#2012-07-04| .
#2012-07-05| 784.44
#2012-07-06| 782.27
#2012-07-09| 778.24
#2012-07-10| 780.72
#2012-07-11| 778.42
#2012-07-12| 772.93
#2012-07-13| 780.72
#2012-07-16| 777.98
#2012-07-17| 779.93
#2012-07-18| 784.33
#2012-07-19| 788.21
#2012-07-20| 780.97
#2012-07-23| 769.05
#2012-07-24| 766.23
#2012-07-25| 766.83
#2012-07-26| 787.14
#2012-07-27| 797.66
#2012-07-30| 800.24
#2012-07-31| 797.89
#2012-08-01| 799.43
#2012-08-02| 791.31
#2012-08-03| 805.52
#2012-08-06| 805.24
#2012-08-07| 804.06
#2012-08-08| 804.02
#2012-08-09| 804.85
#2012-08-10| 800.52
#2012-08-13| 800.47
#2012-08-14| 801.61
#2012-08-15| 801.54
#2012-08-16| 805.04
#2012-08-17| 802.06
#2012-08-20| 803.86
#2012-08-21| 807.16
#2012-08-22| 802.75
#2012-08-23| 803.64
#2012-08-24| 807.92
#2012-08-27| 808.30
#2012-08-28| 809.13
#2012-08-29| 807.01
#2012-08-30| 801.59
#2012-08-31| 805.24
#2012-09-03| .
#2012-09-04| 806.94
#2012-09-05| 809.38
#2012-09-06| 820.60
#2012-09-07| 813.91
#2012-09-10| 808.22
#2012-09-11| 810.40
#2012-09-12| 805.17
#2012-09-13| 812.25
#2012-09-14| 814.14
#2012-09-17| 815.04
#2012-09-18| 819.32
#2012-09-19| 824.08
#2012-09-20| 824.56
#2012-09-21| 823.22
#2012-09-24| 821.28
#2012-09-25| 822.64
#2012-09-26| 817.53
#2012-09-27| 821.51
#2012-09-28| 817.01
#2012-10-01| 825.30
#2012-10-02| 826.33
#2012-10-03| 824.56
#2012-10-04| 830.89
#2012-10-05| 837.22
#2012-10-08| 833.30
#2012-10-09| 827.84
#2012-10-10| 822.63
#2012-10-11| 823.60
#2012-10-12| 826.08
#2012-10-15| 828.69
#2012-10-16| 834.25
#2012-10-17| 836.83
#2012-10-18| 832.25
#2012-10-19| 824.86
#2012-10-22| 823.21
#2012-10-23| 809.44
#2012-10-24| 811.59
#2012-10-25| 815.55
#2012-10-26| 813.48
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 812.18
#2012-11-01| 816.30
#2012-11-02| 812.41
#2012-11-05| 810.91
#2012-11-06| 816.32
#2012-11-07| 809.19
#2012-11-08| 805.85
#2012-11-09| 806.92
#2012-11-12| 805.44
#2012-11-13| 808.80
#2012-11-14| 803.18
#2012-11-15| 800.91
#2012-11-16| 798.16
#2012-11-19| 813.92
#2012-11-20| 815.32
#2012-11-21| 816.32
#2012-11-22| .
#2012-11-23| 830.57
#2012-11-26| 827.79
#2012-11-27| 830.80
#2012-11-28| 835.43
#2012-11-29| 841.98
#2012-11-30| 840.53
#2012-12-03| 840.81
#2012-12-04| 840.69
#2012-12-05| 840.40
#2012-12-06| 839.72
#2012-12-07| 841.86
#2012-12-10| 843.03
#2012-12-11| 846.65
#2012-12-12| 844.91
#2012-12-13| 844.23
#2012-12-14| 843.08
#2012-12-17| 843.80
#2012-12-18| 846.25
#2012-12-19| 846.14
#2012-12-20| 847.93
#2012-12-21| 840.42
#2012-12-24| 840.14
#2012-12-25| 840.28
#2012-12-26| 837.67
#2012-12-27| 836.54
#2012-12-28| 831.38
#2012-12-31| 835.23
#2013-01-01| 835.23
#2013-01-02| 851.48
#2013-01-03| 848.89
#2013-01-04| 850.96
#2013-01-07| 847.75
#2013-01-08| 846.06
#2013-01-09| 846.00
#2013-01-10| 850.51
#2013-01-11| 854.37
#2013-01-14| 854.06
#2013-01-15| 860.51
#2013-01-16| 861.15
#2013-01-17| 866.43
#2013-01-18| 867.31
#2013-01-21| 866.82
#2013-01-22| 867.18
#2013-01-23| 871.29
#2013-01-24| 872.97
#2013-01-25| 878.83
#2013-01-28| 876.89
#2013-01-29| 882.43
#2013-01-30| 884.86
#2013-01-31| 880.93
#2013-02-01| 888.84
#2013-02-04| 878.64
#2013-02-05| 882.83
#2013-02-06| 885.22
#2013-02-07| 880.54
#2013-02-08| 882.94
#2013-02-11| 880.11
#2013-02-12| 881.56
#2013-02-13| 881.05
#2013-02-14| 883.91
#2013-02-15| 887.43
#2013-02-18| 885.57
#2013-02-19| 897.17
#2013-02-20| 897.48
#2013-02-21| 888.74
#2013-02-22| 896.41
#2013-02-25| 891.25
#2013-02-26| 889.55
#2013-02-27| 896.09
#2013-02-28| 904.26
#2013-03-01| 901.54
#2013-03-04| 906.46
#2013-03-05| 913.90
#2013-03-06| 911.75
#2013-03-07| 917.75
#2013-03-08| 917.76
#2013-03-11| 919.50
#2013-03-12| 919.31
#2013-03-13| 918.48
#2013-03-14| 925.85
#2013-03-15| 927.99
#2013-03-18| 923.55
#2013-03-19| 925.01
#2013-03-20| 930.98
#2013-03-21| 926.86
#2013-03-22| 934.80
#2013-03-25| 931.70
#2013-03-26| 937.70
#2013-03-27| 934.19
#2013-03-28| 946.28
#2013-03-29| 946.60
#2013-04-01| 945.70
#2013-04-02| 951.69
#2013-04-03| 946.24
#2013-04-04| 942.86
#2013-04-05| 936.49
#2013-04-08| 943.40
#2013-04-09| 937.38
#2013-04-10| 948.61
#2013-04-11| 952.05
#2013-04-12| 950.06
#2013-04-15| 941.22
#2013-04-16| 952.07
#2013-04-17| 940.93
#2013-04-18| 945.11
#2013-04-19| 955.11
#2013-04-22| 954.19
#2013-04-23| 965.20
#2013-04-24| 958.38
#2013-04-25| 957.85
#2013-04-26| 954.45
#2013-04-29| 963.02
#2013-04-30| 965.98
#2013-05-01| 963.60
#2013-05-02| 961.54
#2013-05-03| 966.79
#2013-05-06| 962.43
#2013-05-07| 968.23
#2013-05-08| 974.71
#2013-05-09| 968.22
#2013-05-10| 966.17
#2013-05-13| 967.99
#2013-05-14| 975.73
#2013-05-15| 980.51
#2013-05-16| 977.63
#2013-05-17| 971.35
#2013-05-20| 969.19
#2013-05-21| 967.32
#2013-05-22| 966.35
#2013-05-23| 956.19
#2013-05-24| 960.56
#2013-05-27| 959.64
#2013-05-28| 960.86
#2013-05-29| 949.78
#2013-05-30| 946.41
#2013-05-31| 929.16
#2013-06-03| 931.09
#2013-06-04| 940.99
#2013-06-05| 928.78
#2013-06-06| 929.79
#2013-06-07| 943.73
#2013-06-10| 942.39
#2013-06-11| 937.80
#2013-06-12| 939.57
#2013-06-13| 939.28
#2013-06-14| 940.13
#2013-06-17| 947.78
#2013-06-18| 948.76
#2013-06-19| 945.89
#2013-06-20| 909.86
#2013-06-21| 911.33
#2013-06-24| 899.88
#2013-06-25| 905.42
#2013-06-26| 914.42
#2013-06-27| 920.51
#2013-06-28| 919.96
#2013-07-01| 928.30
#2013-07-02| 925.56
#2013-07-03| 917.01
#2013-07-04| 925.64
#2013-07-05| 919.07
#2013-07-08| 925.76
#2013-07-09| 929.88
#2013-07-10| 934.41
#2013-07-11| 953.06
#2013-07-12| 950.94
#2013-07-15| 954.05
#2013-07-16| 949.48
#2013-07-17| 952.58
#2013-07-18| 954.44
#2013-07-19| 957.50
#2013-07-22| 958.94
#2013-07-23| 956.83
#2013-07-24| 954.69
#2013-07-25| 951.19
#2013-07-26| 948.66
#2013-07-29| 949.15
#2013-07-30| 949.30
#2013-07-31| 953.86
#2013-08-01| 961.05
#2013-08-02| 969.23
#2013-08-05| 970.26
#2013-08-06| 975.21
#2013-08-07| 968.27
#2013-08-08| 970.67
#2013-08-09| 967.77
#2013-08-12| 962.23
#2013-08-13| 963.48
#2013-08-14| 961.62
#2013-08-15| 948.62
#2013-08-16| 947.47
#2013-08-19| 946.26
#2013-08-20| 945.47
#2013-08-21| 936.30
#2013-08-22| 938.29
#2013-08-23| 944.89
#2013-08-26| 940.32
#2013-08-27| 933.88
#2013-08-28| 926.82
#2013-08-29| 924.22
#2013-08-30| 922.42
#2013-09-02| 927.65
#2013-09-03| 923.93
#2013-09-04| 927.55
#2013-09-05| 924.08
#2013-09-06| 928.40
#2013-09-09| 931.14
#2013-09-10| 936.11
#2013-09-11| 939.07
#2013-09-12| 939.32
#2013-09-13| 944.28
#2013-09-16| 954.19
#2013-09-17| 955.50
#2013-09-18| 965.64
#2013-09-19| 976.07
#2013-09-20| 970.38
#2013-09-23| 964.11
#2013-09-24| 959.28
#2013-09-25| 955.49
#2013-09-26| 958.06
#2013-09-27| 954.60
#2013-09-30| 950.45
#2013-10-01| 947.08
#2013-10-02| 941.27
#2013-10-03| 940.68
#2013-10-04| 942.20
#2013-10-07| 938.86
#2013-10-08| 933.65
#2013-10-09| 926.91
#2013-10-10| 938.77
#2013-10-11| 943.32
#2013-10-14| 944.24
#2013-10-15| 940.98
#2013-10-16| 947.02
#2013-10-17| 967.03
#2013-10-18| 976.31
#2013-10-21| 975.82
#2013-10-22| 988.35
#2013-10-23| 986.59
#2013-10-24| 985.11
#2013-10-25| 987.87
#2013-10-28| 994.98
#2013-10-29| 998.68
#2013-10-30| 992.66
#2013-10-31| 986.66
#2013-11-01| 980.30
#2013-11-04| 981.63
#2013-11-05| 981.18
#2013-11-06| 989.22
#2013-11-07| 977.81
#2013-11-08| 979.27
#2013-11-11| 981.16
#2013-11-12| 982.57
#2013-11-13| 985.52
#2013-11-14| 994.86
#2013-11-15| 996.68
#2013-11-18|1000.00
#2013-11-19| 997.24
#2013-11-20| 992.71
#2013-11-21| 993.75
#2013-11-22| 996.88
#2013-11-25| 998.09
#2013-11-26| 991.91
#2013-11-27| 994.38
#2013-11-28| 995.16
#2013-11-29| 993.57
#2013-12-02| 987.57
#2013-12-03| 986.93
#2013-12-04| 984.45
#2013-12-05| 982.62
#2013-12-06| 994.85
#2013-12-09| 997.36
#2013-12-10| 991.84
#2013-12-11| 988.39
#2013-12-12| 974.07
#2013-12-13| 969.32
#2013-12-16| 977.12
#2013-12-17| 973.59
#2013-12-18| 983.99
#2013-12-19| 986.97
#2013-12-20| 991.25
#2013-12-23| 994.07
#2013-12-24| 994.06
#2013-12-25| 994.07
#2013-12-26| 997.62
#2013-12-27|1007.94
#2013-12-30|1011.01
#2013-12-31|1012.93
#2014-01-01|1012.93
#2014-01-02| 998.53
#2014-01-03|1000.48
#2014-01-06| 996.11
#2014-01-07| 999.37
#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|1000.86
#2014-01-16|1003.86
#2014-01-17| 998.71
#2014-01-20|1002.44
#2014-01-21|1010.26
#2014-01-22|1013.21
#2014-01-23|1006.50
#2014-01-24| 989.14
#2014-01-27| 983.76
#2014-01-28| 984.43
#2014-01-29| 973.46
#2014-01-30| 967.51
#2014-01-31| 961.00
#2014-02-03| 950.62
#2014-02-04| 946.53
#2014-02-05| 949.81
#2014-02-06| 965.01
#2014-02-07| 974.20
#2014-02-10| 980.99
#2014-02-11| 987.12
#2014-02-12| 985.07
#2014-02-13| 984.17
#2014-02-14| 984.97
#2014-02-17| 989.13
#2014-02-18| 987.91
#2014-02-19| 988.18
#2014-02-20| 991.54
#2014-02-21| 995.10
#2014-02-24| 999.23
#2014-02-25|1000.96
#2014-02-26| 999.17
#2014-02-27| 999.59
#2014-02-28|1007.65
#2014-03-03| 996.07
#2014-03-04|1009.18
#2014-03-05|1009.23
#2014-03-06|1013.41
#2014-03-07|1011.87
#2014-03-10|1012.12
#2014-03-11|1010.54
#2014-03-12|1005.93
#2014-03-13| 998.60
#2014-03-14| 996.86
#2014-03-17| 998.31
#2014-03-18|1002.87
#2014-03-19| 998.16
#2014-03-20| 993.87
#2014-03-21| 996.60
#2014-03-24| 995.28
#2014-03-25|1006.62
#2014-03-26|1010.76
#2014-03-27|1014.50
#2014-03-28|1021.65
#2014-03-31|1023.97
#2014-04-01|1022.57
#2014-04-02|1023.44
#2014-04-03|1023.71
#2014-04-04|1021.32
#2014-04-07|1022.33
#2014-04-08|1031.26
#2014-04-09|1036.17
#2014-04-10|1033.31
#2014-04-11|1024.49
#2014-04-14|1033.47
#2014-04-15|1035.13
#2014-04-16|1042.48
#2014-04-17|1043.36
#2014-04-18|1043.03
#2014-04-21|1043.13
#2014-04-22|1043.07
#2014-04-23|1043.52
#2014-04-24|1042.03
#2014-04-25|1041.05
#2014-04-28|1049.04
#2014-04-29|1048.75
#2014-04-30|1052.18
#2014-05-01|1050.36
#2014-05-02|1049.05
#2014-05-05|1050.73
#2014-05-06|1049.03
#2014-05-07|1061.56
#2014-05-08|1062.78
#2014-05-09|1064.32
#2014-05-12|1068.61
#2014-05-13|1071.64
#2014-05-14|1071.50
#2014-05-15|1070.73
#2014-05-16|1078.22
#2014-05-19|1075.70
#2014-05-20|1070.48
#2014-05-21|1073.51
#2014-05-22|1073.81
#2014-05-23|1070.97
#2014-05-26|1072.93
#2014-05-27|1073.12
#2014-05-28|1072.11
#2014-05-29|1079.51
#2014-05-30|1084.02
#2014-06-02|1082.51
#2014-06-03|1082.81
#2014-06-04|1082.75
#2014-06-05|1083.72
#2014-06-06|1082.25
#2014-06-09|1081.39
#2014-06-10|1086.59
#2014-06-11|1083.90
#2014-06-12|1082.28
#2014-06-13|1080.48
#2014-06-16|1082.33
#2014-06-17|1085.11
#2014-06-18|1089.45
#2014-06-19|1098.16
#2014-06-20|1096.27
#2014-06-23|1093.71
#2014-06-24|1093.03
#2014-06-25|1089.78
#2014-06-26|1089.12
#2014-06-27|1091.82
#2014-06-30|1098.40
#2014-07-01|1103.88
#2014-07-02|1105.02
#2014-07-03|1108.28
#2014-07-04|1106.81
#2014-07-07|1103.19
#2014-07-08|1098.59
#2014-07-09|1098.13
#2014-07-10|1092.76
#2014-07-11|1092.48
#2014-07-14|1099.90
#2014-07-15|1092.97
#2014-07-16|1095.72
#2014-07-17|1090.51
#2014-07-18|1093.64
#2014-07-21|1090.68
#2014-07-22|1093.75
#2014-07-23|1092.70
#2014-07-24|1092.72
#2014-07-25|1085.16
#2014-07-28|1082.40
#2014-07-29|1078.32
#2014-07-30|1063.71
#2014-07-31|1048.87
#2014-08-01|1050.72
#2014-08-04|1049.87
#2014-08-05|1049.06
#2014-08-06|1054.96
#2014-08-07|1055.07
#2014-08-08|1053.75
#2014-08-11|1062.59
#2014-08-12|1061.48
#2014-08-13|1067.21
#2014-08-14|1072.64
#2014-08-15|1076.95
#2014-08-18|1083.18
#2014-08-19|1085.15
#2014-08-20|1084.40
#2014-08-21|1085.27
#2014-08-22|1079.11
#2014-08-25|1087.70
#2014-08-26|1090.20
#2014-08-27|1090.21
#2014-08-28|1088.27
#2014-08-29|1091.57
#2014-09-01|1091.24
#2014-09-02|1090.41
#2014-09-03|1094.26
#2014-09-04|1092.69
#2014-09-05|1090.48
#2014-09-08|1086.41
#2014-09-09|1082.33
#2014-09-10|1083.21
#2014-09-11|1085.02
#2014-09-12|1077.43
#2014-09-15|1084.77
#2014-09-16|1087.90
#2014-09-17|1081.95
#2014-09-18|1086.76
#2014-09-19|1084.63
#2014-09-22|1080.84
#2014-09-23|1071.02
#2014-09-24|1076.93
#2014-09-25|1063.56
#2014-09-26|1063.52
#2014-09-29|1063.19
#2014-09-30|1067.41
#2014-10-01|1056.72
#2014-10-02|1050.31
#2014-10-03|1052.26
#2014-10-06|1057.28
#2014-10-07|1051.42
#2014-10-08|1060.06
#2014-10-09|1055.03
#2014-10-10|1047.61
#2014-10-13|1041.50
#2014-10-14|1039.37
#2014-10-15|1029.15
#2014-10-16|1018.98
#2014-10-17|1034.79
#2014-10-20|1046.42
#2014-10-21|1048.03
#2014-10-22|1049.10
#2014-10-23|1047.56
#2014-10-24|1050.51
#2014-10-27|1053.89
#2014-10-28|1063.99
#2014-10-29|1067.09
#2014-10-30|1067.96
#2014-10-31|1076.96
#2014-11-03|1070.28
#2014-11-04|1073.19
#2014-11-05|1081.20
#2014-11-06|1083.79
#2014-11-07|1079.54
#2014-11-10|1087.01
#2014-11-11|1089.05
#2014-11-12|1090.09
#2014-11-13|1096.92
#2014-11-14|1093.35
#2014-11-17|1096.56
#2014-11-18|1104.87
#2014-11-19|1108.23
#2014-11-20|1108.45
#2014-11-21|1113.31
#2014-11-24|1111.11
#2014-11-25|1111.99
#2014-11-26|1116.95
#2014-11-27|1119.32
#2014-11-28|1127.29
#2014-12-01|1122.90
#2014-12-02|1121.35
#2014-12-03|1111.89
#2014-12-04|1109.75
#2014-12-05|1113.48
#2014-12-08|1107.21
#2014-12-09|1101.01
#2014-12-10|1093.97
#2014-12-11|1094.28
#2014-12-12|1075.85
#2014-12-15|1062.06
#2014-12-16|1064.14
#2014-12-17|1066.60
#2014-12-18|1088.11
#2014-12-19|1093.17
#2014-12-22|1100.73
#2014-12-23|1103.65
#2014-12-24|1103.96
#2014-12-25|1104.27
#2014-12-26|1103.86
#2014-12-29|1103.79
#2014-12-30|1094.14
#2014-12-31|1087.40
#2015-01-01|1087.40
#2015-01-02|1079.63
#2015-01-05|1061.85
#2015-01-06|1055.02
#2015-01-07|1065.88
#2015-01-08|1088.31
#2015-01-09|1081.17
#2015-01-12|1081.65
#2015-01-13|1086.50
#2015-01-14|1083.37
#2015-01-15|1099.10
#2015-01-16|1102.00
#2015-01-19|1107.67
#2015-01-20|1108.62
#2015-01-21|1115.53
#2015-01-22|1119.56
#2015-01-23|1123.81
#2015-01-26|1124.72
#2015-01-27|1125.40
#2015-01-28|1118.76
#2015-01-29|1125.07
#2015-01-30|1108.96
#2015-02-02|1115.80
#2015-02-03|1117.82
#2015-02-04|1119.65
#2015-02-05|1121.13
#2015-02-06|1112.81
#2015-02-09|1108.18
#2015-02-10|1117.48
#2015-02-11|1118.86
#2015-02-12|1119.43
#2015-02-13|1113.96
#2015-02-16|1112.74
#2015-02-17|1117.74
#2015-02-18|1117.58
#2015-02-19|1125.53
#2015-02-20|1126.02
#2015-02-23|1133.64
#2015-02-24|1137.72
#2015-02-25|1135.34
#2015-02-26|1140.14
#2015-02-27|1146.60
#2015-03-02|1144.01
#2015-03-03|1140.34
#2015-03-04|1136.94
#2015-03-05|1139.76
#2015-03-06|1123.09
#2015-03-09|1119.19
#2015-03-10|1097.71
#2015-03-11|1093.22
#2015-03-12|1105.10
#2015-03-13|1097.13
#2015-03-16|1107.31
#2015-03-17|1103.16
#2015-03-18|1113.24
#2015-03-19|1107.76
#2015-03-20|1122.35
#2015-03-23|1125.98
#2015-03-24|1121.03
#2015-03-25|1125.91
#2015-03-26|1118.13
#2015-03-27|1125.02
#2015-03-30|1134.42
#2015-03-31|1121.97
#2015-04-01|1126.12
#2015-04-02|1136.41
#2015-04-03|1139.89
#2015-04-06|1148.64
#2015-04-07|1148.56
#2015-04-08|1147.42
#2015-04-09|1150.22
#2015-04-10|1151.26
#2015-04-13|1144.89
#2015-04-14|1149.58
#2015-04-15|1149.37
#2015-04-16|1152.79
#2015-04-17|1144.64
#2015-04-20|1147.53
#2015-04-21|1149.02
#2015-04-22|1146.86
#2015-04-23|1146.84
#2015-04-24|1150.47
#2015-04-27|1151.73
#2015-04-28|1149.22
#2015-04-29|1142.86
#2015-04-30|1140.22
#2015-05-01|1146.94
#2015-05-04|1146.58
#2015-05-05|1140.28
#2015-05-06|1142.08
#2015-05-07|1141.81
#2015-05-08|1155.19
#2015-05-11|1152.03
#2015-05-12|1146.49
#2015-05-13|1152.53
#2015-05-14|1164.58
#2015-05-15|1167.62
#2015-05-18|1165.41
#2015-05-19|1164.67
#2015-05-20|1164.50
#2015-05-21|1165.68
#2015-05-22|1159.20
#2015-05-25|1157.41
#2015-05-26|1146.17
#2015-05-27|1152.04
#2015-05-28|1155.38
#2015-05-29|1148.04
#2015-06-01|1143.76
#2015-06-02|1144.97
#2015-06-03|1145.01
#2015-06-04|1134.87
#2015-06-05|1117.66
#2015-06-08|1123.57
#2015-06-09|1124.49
#2015-06-10|1136.69
#2015-06-11|1139.27
#2015-06-12|1135.81
#2015-06-15|1124.71
#2015-06-16|1134.84
#2015-06-17|1135.44
#2015-06-18|1147.80
#2015-06-19|1146.54
#2015-06-22|1158.29
#2015-06-23|1155.77
#2015-06-24|1149.84
#2015-06-25|1146.65
#2015-06-26|1144.76
#2015-06-29|1126.38
#2015-06-30|1119.59
#2015-07-01|1130.02
#2015-07-02|1129.62
#2015-07-03|1127.37
#2015-07-06|1120.57
#2015-07-07|1123.74
#2015-07-08|1121.60
#2015-07-09|1128.81
#2015-07-10|1146.77
#2015-07-13|1153.30
#2015-07-14|1159.01
#2015-07-15|1153.67
#2015-07-16|1163.07
#2015-07-17|1160.90
#2015-07-20|1162.48
#2015-07-21|1160.77
#2015-07-22|1157.53
#2015-07-23|1156.72
#2015-07-24|1147.00
#2015-07-27|1139.40
#2015-07-28|1146.72
#2015-07-29|1156.73
#2015-07-30|1152.89
#2015-07-31|1159.32
#2015-08-03|1166.38
#2015-08-04|1167.77
#2015-08-05|1172.98
#2015-08-06|1169.92
#2015-08-07|1163.48
#2015-08-10|1168.97
#2015-08-11|1160.49
#2015-08-12|1154.64
#2015-08-13|1161.07
#2015-08-14|1164.76
#2015-08-17|1166.45
#2015-08-18|1164.66
#2015-08-19|1152.37
#2015-08-20|1141.07
#2015-08-21|1114.21
#2015-08-24|1081.78
#2015-08-25|1079.42
#2015-08-26|1089.48
#2015-08-27|1103.54
#2015-08-28|1108.08
#2015-08-31|1105.49
#2015-09-01|1082.92
#2015-09-02|1089.22
#2015-09-03|1096.05
#2015-09-04|1080.39
#2015-09-07|1082.45
#2015-09-08|1088.52
#2015-09-09|1089.69
#2015-09-10|1086.85
#2015-09-11|1086.01
#2015-09-14|1082.31
#2015-09-15|1094.13
#2015-09-16|1119.60
#2015-09-17|1126.72
#2015-09-18|1117.47
#2015-09-21|1116.78
#2015-09-22|1094.87
#2015-09-23|1093.80
#2015-09-24|1091.62
#2015-09-25|1105.32
#2015-09-28|1092.66
#2015-09-29|1085.40
#2015-09-30|1104.85
#2015-10-01|1104.00
#2015-10-02|1118.22
#2015-10-05|1136.81
#2015-10-06|1137.41
#2015-10-07|1138.30
#2015-10-08|1146.69
#2015-10-09|1153.16
#2015-10-12|1155.41
#2015-10-13|1155.59
#2015-10-14|1153.72
#2015-10-15|1163.74
#2015-10-16|1166.17
#2015-10-19|1166.97
#2015-10-20|1167.10
#2015-10-21|1165.79
#2015-10-22|1184.41
#2015-10-23|1184.44
#2015-10-26|1180.87
#2015-10-27|1176.94
#2015-10-28|1183.95
#2015-10-29|1180.35
#2015-10-30|1181.12
#2015-11-02|1176.22
#2015-11-03|1172.78
#2015-11-04|1170.47
#2015-11-05|1174.57
#2015-11-06|1160.20
#2015-11-09|1152.78
#2015-11-10|1153.27
#2015-11-11|1163.65
#2015-11-12|1152.49
#2015-11-13|1143.24
#2015-11-16|1153.41
#2015-11-17|1155.87
#2015-11-18|1164.85
#2015-11-19|1175.01
#2015-11-20|1170.67
#2015-11-23|1174.33
#2015-11-24|1173.19
#2015-11-25|1179.93
#2015-11-26|1183.08
#2015-11-27|1183.33
#2015-11-30|1174.67
#2015-12-01|1181.33
#2015-12-02|1177.89
#2015-12-03|1171.41
#2015-12-04|1182.09
#2015-12-07|1186.44
#2015-12-08|1180.99
#2015-12-09|1175.63
#2015-12-10|1173.28
#2015-12-11|1159.01
#2015-12-14|1156.31
#2015-12-15|1166.59
#2015-12-16|1180.42
#2015-12-17|1174.60
#2015-12-18|1159.87
#2015-12-21|1163.48
#2015-12-22|1169.01
#2015-12-23|1184.12
#2015-12-24|1185.87
#2015-12-25|1186.23
#2015-12-28|1184.60
#2015-12-29|1195.55
#2015-12-30|1191.84
#2015-12-31|1178.55
#2016-01-01|1178.55
#2016-01-04|1158.98
#2016-01-05|1161.16
#2016-01-06|1155.30
#2016-01-07|1136.56
#2016-01-08|1130.04
#2016-01-11|1130.42
#2016-01-12|1137.00
#2016-01-13|1131.79
#2016-01-14|1121.20
#2016-01-15|1110.56
#2016-01-18|1106.87
#2016-01-19|1119.21
#2016-01-20|1100.65
#2016-01-21|1102.97
#2016-01-22|1128.15
#2016-01-25|1125.29
#2016-01-26|1134.35
#2016-01-27|1136.89
#2016-01-28|1144.02
#2016-01-29|1164.93
#2016-02-01|1174.14
#2016-02-02|1164.29
#2016-02-03|1163.71
#2016-02-04|1155.71
#2016-02-05|1144.07
#2016-02-08|1133.66
#2016-02-09|1141.01
#2016-02-10|1136.93
#2016-02-11|1123.72
#2016-02-12|1133.17
#2016-02-15|1142.54
#2016-02-16|1143.77
#2016-02-17|1154.01
#2016-02-18|1148.56
#2016-02-19|1146.83
#2016-02-22|1151.69
#2016-02-23|1148.61
#2016-02-24|1146.17
#2016-02-25|1158.20
#2016-02-26|1146.38
#2016-02-29|1143.03
#2016-03-01|1157.24
#2016-03-02|1154.46
#2016-03-03|1160.17
#2016-03-04|1171.03
#2016-03-07|1164.87
#2016-03-08|1165.32
#2016-03-09|1170.84
#2016-03-10|1172.85
#2016-03-11|1186.10
#2016-03-14|1184.47
#2016-03-15|1182.68
#2016-03-16|1182.55
#2016-03-17|1198.19
#2016-03-18|1197.21
#2016-03-21|1194.43
#2016-03-22|1188.20
#2016-03-23|1191.01
#2016-03-24|1183.57
#2016-03-25|1183.22
#2016-03-28|1189.09
#2016-03-29|1200.72
#2016-03-30|1215.90
#2016-03-31|1207.47
#2016-04-01|1206.77
#2016-04-04|1210.66
#2016-04-05|1201.43
#2016-04-06|1210.50
#2016-04-07|1206.45
#2016-04-08|1215.65
#2016-04-11|1211.05
#2016-04-12|1211.21
#2016-04-13|1210.80
#2016-04-14|1213.26
#2016-04-15|1220.75
#2016-04-18|1222.78
#2016-04-19|1239.87
#2016-04-20|1226.97
#2016-04-21|1209.06
#2016-04-22|1206.74
#2016-04-25|1211.71
#2016-04-26|1212.14
#2016-04-27|1217.24
#2016-04-28|1217.32
#2016-04-29|1218.45
#2016-05-02|1229.76
#2016-05-03|1222.42
#2016-05-04|1217.88
#2016-05-05|1218.48
#2016-05-06|1225.54
#2016-05-09|1232.76
#2016-05-10|1246.03
#2016-05-11|1241.75
#2016-05-12|1249.27
#2016-05-13|1239.77
#2016-05-16|1241.95
#2016-05-17|1226.44
#2016-05-18|1217.05
#2016-05-19|1211.34
#2016-05-20|1212.52
#2016-05-23|1214.08
#2016-05-24|1227.53
#2016-05-25|1232.35
#2016-05-26|1240.70
#2016-05-27|1240.84
#2016-05-30|1242.27
#2016-05-31|1235.25
#2016-06-01|1239.58
#2016-06-02|1239.65
#2016-06-03|1250.74
#2016-06-06|1254.03
#2016-06-07|1257.59
#2016-06-08|1261.77
#2016-06-09|1260.39
#2016-06-10|1249.91
#2016-06-13|1232.25
#2016-06-14|1224.71
#2016-06-15|1228.19
#2016-06-16|1228.85
#2016-06-17|1227.42
#2016-06-20|1245.78
#2016-06-21|1253.41
#2016-06-22|1250.62
#2016-06-23|1261.08
#2016-06-24|1219.93
#2016-06-27|1208.67
#2016-06-28|1225.03
#2016-06-29|1247.11
#2016-06-30|1277.87
#2016-07-01|1281.42
#2016-07-04|1281.74
#2016-07-05|1279.33
#2016-07-06|1276.94
#2016-07-07|1284.96
#2016-07-08|1290.37
#2016-07-11|1294.20
#2016-07-12|1290.30
#2016-07-13|1293.20
#2016-07-14|1295.37
#2016-07-15|1291.10
#2016-07-18|1291.42
#2016-07-19|1290.81
#2016-07-20|1289.97
#2016-07-21|1286.70
#2016-07-22|1291.49
#2016-07-25|1291.44
#2016-07-26|1287.44
#2016-07-27|1271.42
#2016-07-28|1280.23
#2016-07-29|1296.63
#2016-08-01|1290.51
#2016-08-02|1285.22
#2016-08-03|1275.87
#2016-08-04|1277.25
#2016-08-05|1280.30
#2016-08-08|1274.09
#2016-08-09|1281.65
#2016-08-10|1285.40
#2016-08-11|1294.33
#2016-08-12|1298.42
#2016-08-15|1299.44
#2016-08-16|1291.46
#2016-08-17|1290.69
#2016-08-18|1296.76
#2016-08-19|1293.00
#2016-08-22|1289.97
#2016-08-23|1291.38
#2016-08-24|1285.45
#2016-08-25|1284.01
#2016-08-26|1281.63
#2016-08-29|1279.88
#2016-08-30|1275.78
#2016-08-31|1274.02
#2016-09-01|1273.22
#2016-09-02|1287.88
#2016-09-05|1287.52
#2016-09-06|1293.74
#2016-09-07|1290.75
#2016-09-08|1283.76
#2016-09-09|1253.32
#2016-09-12|1262.66
#2016-09-13|1250.77
#2016-09-14|1250.26
#2016-09-15|1257.22
#2016-09-16|1248.64
#2016-09-19|1252.94
#2016-09-20|1256.40
#2016-09-21|1263.95
#2016-09-22|1281.88
#2016-09-23|1273.80
#2016-09-26|1266.16
#2016-09-27|1273.23
#2016-09-28|1274.53
#2016-09-29|1272.28
#2016-09-30|1276.36
#2016-10-03|1276.55
#2016-10-04|1268.44
#2016-10-05|1259.89
#2016-10-06|1257.50
#2016-10-07|1248.74
#2016-10-10|1253.67
#2016-10-11|1243.68
#2016-10-12|1239.77
#2016-10-13|1238.18
#2016-10-14|1242.69
#2016-10-17|1237.44
#2016-10-18|1244.50
#2016-10-19|1244.50
#2016-10-20|1238.40
#2016-10-21|1234.07
#2016-10-24|1237.50
#2016-10-25|1234.72
#2016-10-26|1236.13
#2016-10-27|1233.55
#2016-10-28|1237.49
#2016-10-31|1237.02
#2016-11-01|1236.94
#2016-11-02|1238.43
#2016-11-03|1228.18
#2016-11-04|1219.41
#2016-11-07|1230.51
#2016-11-08|1242.49
#2016-11-09|1215.72
#2016-11-10|1178.76
#2016-11-11|1172.81
#2016-11-14|1161.63
#2016-11-15|1171.21
#2016-11-16|1172.30
#2016-11-17|1174.92
#2016-11-18|1167.69
#2016-11-21|1173.59
#2016-11-22|1174.62
#2016-11-23|1163.22
#2016-11-24|1164.14
#2016-11-25|1178.02
#2016-11-28|1176.66
#2016-11-29|1177.76
#2016-11-30|1163.32
#2016-12-01|1151.43
#2016-12-02|1157.97
#2016-12-05|1160.56
#2016-12-06|1163.09
#2016-12-07|1176.09
#2016-12-08|1174.43
#2016-12-09|1192.12
#2016-12-12|1200.06
#2016-12-13|1210.87
#2016-12-14|1202.66
#2016-12-15|1196.72
#2016-12-16|1201.20
#2016-12-19|1205.85
#2016-12-20|1199.61
#2016-12-21|1203.27
#2016-12-22|1204.38
#2016-12-23|1205.39
#2016-12-26|1206.16
#2016-12-27|1206.73
#2016-12-28|1201.12
#2016-12-29|1209.66
#2016-12-30|1209.97
#2017-01-02|1210.15
#2017-01-03|1206.13
#2017-01-04|1214.21
#2017-01-05|1222.07
#2017-01-06|1220.61
#2017-01-09|1214.49
#2017-01-10|1208.60
#2017-01-11|1205.48
#2017-01-12|1212.07
#2017-01-13|1212.47
#2017-01-16|1209.59
#2017-01-17|1214.98
#2017-01-18|1220.47
#2017-01-19|1211.46
#2017-01-20|1218.38
#2017-01-23|1220.45
#2017-01-24|1225.74
#2017-01-25|1228.48
#2017-01-26|1222.15
#2017-01-27|1221.57
#2017-01-30|1218.25
#2017-01-31|1223.93
#2017-02-01|1217.48
#2017-02-02|1222.69
#2017-02-03|1232.08
#2017-02-06|1225.34
#2017-02-07|1229.60
#2017-02-08|1239.79
#2017-02-09|1237.24
#2017-02-10|1235.29
#2017-02-13|1237.02
#2017-02-14|1230.45
#2017-02-15|1234.52
#2017-02-16|1235.28
#2017-02-17|1247.87
#2017-02-20|1245.98
#2017-02-21|1250.87
#2017-02-22|1252.50
#2017-02-23|1257.98
#2017-02-24|1258.85
#2017-02-27|1251.72
#2017-02-28|1256.58
#2017-03-01|1257.79
#2017-03-02|1258.13
#2017-03-03|1257.96
#2017-03-06|1255.60
#2017-03-07|1251.45
#2017-03-08|1246.95
#2017-03-09|1250.12
#2017-03-10|1258.58
#2017-03-13|1262.14
#2017-03-14|1261.50
#2017-03-15|1269.99
#2017-03-16|1278.81
#2017-03-17|1279.84
#2017-03-20|1282.34
#2017-03-21|1282.91
#2017-03-22|1281.73
#2017-03-23|1282.39
#2017-03-24|1282.30
#2017-03-27|1284.55
#2017-03-28|1286.82
#2017-03-29|1285.50
#2017-03-30|1280.61
#2017-03-31|1274.64
#2017-04-03|1274.67
#2017-04-04|1276.51
#2017-04-05|1275.21
#2017-04-06|1275.34
#2017-04-07|1274.29
#2017-04-10|1278.92
#2017-04-11|1281.01
#2017-04-12|1290.24
#2017-04-13|1286.08
#2017-04-14|1285.31
#2017-04-17|1293.26
#2017-04-18|1297.17
#2017-04-19|1289.74
#2017-04-20|1292.28
#2017-04-21|1288.88
#2017-04-24|1306.50
#2017-04-25|1305.80
#2017-04-26|1300.97
#2017-04-27|1299.83
#2017-04-28|1297.56
#2017-05-01|1292.80
#2017-05-02|1292.58
#2017-05-03|1292.14
#2017-05-04|1306.43
#2017-05-05|1313.86
#2017-05-08|1316.89
#2017-05-09|1311.13
#2017-05-10|1310.47
#2017-05-11|1312.91
#2017-05-12|1318.36
#2017-05-15|1324.72
#2017-05-16|1334.85
#2017-05-17|1337.06
#2017-05-18|1331.45
#2017-05-19|1342.10
#2017-05-22|1355.31
#2017-05-23|1357.51
#2017-05-24|1358.67
#2017-05-25|1364.26
#2017-05-26|1366.05
#2017-05-29|1364.84
#2017-05-30|1362.22
#2017-05-31|1367.21
#2017-06-01|1377.00
#2017-06-02|1383.16
#2017-06-05|1383.45
#2017-06-06|1385.80
#2017-06-07|1380.85
#2017-06-08|1362.33
#2017-06-09|1355.98
#2017-06-12|1356.50
#2017-06-13|1361.30
#2017-06-14|1367.59
#2017-06-15|1362.04
#2017-06-16|1365.87
#2017-06-19|1369.13
#2017-06-20|1368.39
#2017-06-21|1360.85
#2017-06-22|1353.89
#2017-06-23|1354.12
#2017-06-26|1367.80
#2017-06-27|1355.57
#2017-06-28|1363.61
#2017-06-29|1348.45
#2017-06-30|1347.53
#2017-07-03|1343.85
#2017-07-04|1339.58
#2017-07-05|1335.35
#2017-07-06|1330.17
#2017-07-07|1326.28
#2017-07-10|1326.40
#2017-07-11|1321.27
#2017-07-12|1336.88
#2017-07-13|1337.29
#2017-07-14|1347.12
#2017-07-17|1347.50
#2017-07-18|1348.56
#2017-07-19|1353.86
#2017-07-20|1357.82
#2017-07-21|1358.14
#2017-07-24|1351.63
#2017-07-25|1357.32
#2017-07-26|1359.02
#2017-07-27|1366.12
#2017-07-28|1363.71
#2017-07-31|1362.00
#2017-08-01|1361.45
#2017-08-02|1364.32
#2017-08-03|1367.46
#2017-08-04|1367.83
#2017-08-07|1373.23
#2017-08-08|1368.24
#2017-08-09|1366.57
#2017-08-10|1364.78
#2017-08-11|1363.17
#2017-08-14|1373.19
#2017-08-15|1373.70
#2017-08-16|1378.23
#2017-08-17|1373.37
#2017-08-18|1368.21
#2017-08-21|1374.34
#2017-08-22|1374.71
#2017-08-23|1374.30
#2017-08-24|1361.07
#2017-08-25|1360.28
#2017-08-28|1358.48
#2017-08-29|1362.36
#2017-08-30|1361.20
#2017-08-31|1361.32
#2017-09-01|1363.92
#2017-09-04|1361.06
#2017-09-05|1365.22
#2017-09-06|1368.97
#2017-09-07|1374.86
#2017-09-08|1375.77
#2017-09-11|1381.63
#2017-09-12|1378.62
#2017-09-13|1374.10
#2017-09-14|1367.70
#2017-09-15|1372.26
#2017-09-18|1373.38
#2017-09-19|1368.34
#2017-09-20|1357.42
#2017-09-21|1344.93
#2017-09-22|1345.13
#2017-09-25|1349.14
#2017-09-26|1350.25
#2017-09-27|1339.57
#2017-09-28|1344.19
#2017-09-29|1348.84
#2017-10-02|1347.72
#2017-10-03|1351.75
#2017-10-04|1360.06
#2017-10-05|1364.14
#2017-10-06|1361.40
#2017-10-09|1361.14
#2017-10-10|1373.58
#2017-10-11|1377.32
#2017-10-12|1381.93
#2017-10-13|1387.66
#2017-10-16|1389.07
#2017-10-17|1382.68
#2017-10-18|1385.00
#2017-10-19|1386.42
#2017-10-20|1379.70
#2017-10-23|1378.00
#2017-10-24|1373.00
#2017-10-25|1362.10
#2017-10-26|1363.54
#2017-10-27|1363.54
#2017-10-30|1358.57
#2017-10-31|1373.54
#2017-11-01|1370.52
#2017-11-02|1367.36
#2017-11-03|1370.28
#2017-11-06|1361.98
#2017-11-07|1361.93
#2017-11-08|1371.51
#2017-11-09|1369.82
#2017-11-10|1376.50
#2017-11-13|1381.65
#2017-11-14|1387.26
#2017-11-15|1377.25
#2017-11-16|1386.82
#2017-11-17|1386.06
#2017-11-20|1388.97
#2017-11-21|1392.82
#2017-11-22|1393.31
#2017-11-23|1398.96
#2017-11-24|1404.52
#2017-11-27|1402.27
#2017-11-28|1408.90
#2017-11-29|1407.01
#2017-11-30|1412.38
#2017-12-01|1406.82
#2017-12-04|1416.84
#2017-12-05|1415.51
#2017-12-06|1423.09
#2017-12-07|1414.38
#2017-12-08|1410.32
#2017-12-11|1413.19
#2017-12-12|1412.95
#2017-12-13|1416.35
#2017-12-14|1413.19
#2017-12-15|1416.85
#2017-12-18|1423.84
#2017-12-19|1418.84
#2017-12-20|1416.02
#2017-12-21|1416.38
#2017-12-22|1419.15
#2017-12-25|1419.77
#2017-12-26|1422.30
#2017-12-27|1425.95
#2017-12-28|1427.45
#2017-12-29|1430.22
#2018-01-01|1430.22
#2018-01-02|1423.81
#2018-01-03|1420.45
#2018-01-04|1429.27
#2018-01-05|1435.00
#2018-01-08|1431.68
#2018-01-09|1434.96
#2018-01-10|1423.65
#2018-01-11|1418.40
#2018-01-12|1420.01
#2018-01-15|1426.53
#2018-01-16|1428.29
#2018-01-17|1439.01
#2018-01-18|1434.19
#2018-01-19|1441.44
#2018-01-22|1449.60
#2018-01-23|1457.91
#2018-01-24|1459.51
#2018-01-25|1459.58
#2018-01-26|1466.32
#2018-01-29|1451.37
#2018-01-30|1449.96
#2018-01-31|1453.09
#2018-02-01|1455.19
#2018-02-02|1431.64
#2018-02-05|1395.29
#2018-02-06|1376.59
#2018-02-07|1380.94
#2018-02-08|1355.33
#2018-02-09|1351.49
#2018-02-12|1364.62
#2018-02-13|1367.19
#2018-02-14|1374.69
#2018-02-15|1387.04
#2018-02-16|1396.26
#2018-02-19|1390.98
#2018-02-20|1376.14
#2018-02-21|1366.54
#2018-02-22|1370.15
#2018-02-23|1380.24
#2018-02-26|1389.62
#2018-02-27|1377.14
#2018-02-28|1366.59
#2018-03-01|1355.23
#2018-03-02|1359.16
#2018-03-05|1371.44
#2018-03-06|1376.28
#2018-03-07|1370.91
#2018-03-08|1387.14
#2018-03-09|1395.75
#2018-03-12|1400.48
#2018-03-13|1399.71
#2018-03-14|1393.33
#2018-03-15|1388.69
#2018-03-16|1384.66
#2018-03-19|1375.28
#2018-03-20|1371.37
#2018-03-21|1356.67
#2018-03-22|1348.91
#2018-03-23|1336.53
#2018-03-26|1343.94
#2018-03-27|1347.85
#2018-03-28|1356.98
#2018-03-29|1364.46
#2018-03-30|1364.51
#2018-04-02|1352.11
#2018-04-03|1350.99
#2018-04-04|1365.09
#2018-04-05|1376.65
#2018-04-06|1371.56
#2018-04-09|1378.34
#2018-04-10|1381.47
#2018-04-11|1374.66
#2018-04-12|1369.54
#2018-04-13|1372.75
#2018-04-16|1380.54
#2018-04-17|1384.84
#2018-04-18|1381.49
#2018-04-19|1372.49
#2018-04-20|1356.09
#2018-04-23|1350.98
#2018-04-24|1343.63
#2018-04-25|1339.86
#2018-04-26|1351.72
#2018-04-27|1355.93
#2018-04-30|1350.10
#2018-05-01|1339.22
#2018-05-02|1320.08
#2018-05-03|1317.10
#2018-05-04|1331.00
#2018-05-07|1334.17
#2018-05-08|1328.87
#2018-05-09|1329.13
#2018-05-10|1331.36
#2018-05-11|1335.60
#2018-05-14|1334.61
#2018-05-15|1325.48
#2018-05-16|1327.12
#2018-05-17|1330.56
#2018-05-18|1325.60
#2018-05-21|1328.57
#2018-05-22|1325.97
#2018-05-23|1326.10
#2018-05-24|1332.37
#2018-05-25|1336.13
#2018-05-28|1338.21
#2018-05-29|1331.79
#2018-05-30|1336.71
#2018-05-31|1330.06
#2018-06-01|1327.78
#2018-06-04|1340.58
#2018-06-05|1334.23
#2018-06-06|1333.62
#2018-06-07|1330.73
#2018-06-08|1338.94
#2018-06-11|1351.11
#2018-06-12|1358.99
#2018-06-13|1360.12
#2018-06-14|1355.87
#2018-06-15|1364.58
#2018-06-18|1345.57
#2018-06-19|1344.09
#2018-06-20|1348.48
#2018-06-21|1347.60
#2018-06-22|1361.08
#2018-06-25|1356.90
#2018-06-26|1356.35
#2018-06-27|1353.15
#2018-06-28|1356.81
#2018-06-29|1363.02
#2018-07-02|1354.32
#2018-07-03|1363.33
#2018-07-04|1366.17
#2018-07-05|1377.88
#2018-07-06|1387.45
#2018-07-09|1383.30
#2018-07-10|1387.98
#2018-07-11|1384.55
#2018-07-12|1384.26
#2018-07-13|1388.23
#2018-07-16|1385.10
#2018-07-17|1392.09
#2018-07-18|1386.56
#2018-07-19|1388.88
#2018-07-20|1401.56
#2018-07-23|1393.30
#2018-07-24|1391.98
#2018-07-25|1397.92
#2018-07-26|1402.97
#2018-07-27|1403.60
#2018-07-30|1396.23
#2018-07-31|1396.16
#2018-08-01|1389.21
#2018-08-02|1391.00
#2018-08-03|1404.38
#2018-08-06|1401.07
#2018-08-07|1396.87
#2018-08-08|1387.13
#2018-08-09|1388.93
#2018-08-10|1373.44
#2018-08-13|1369.51
#2018-08-14|1377.80
#2018-08-15|1372.66
#2018-08-16|1380.97
#2018-08-17|1388.52
#2018-08-20|1392.05
#2018-08-21|1387.54
#2018-08-22|1383.44
#2018-08-23|1379.24
#2018-08-24|1383.53
#2018-08-27|1387.20
#2018-08-28|1381.41
#2018-08-29|1386.48
#2018-08-30|1380.88
#2018-08-31|1379.61
#2018-09-03|1379.33
#2018-09-04|1368.75
#2018-09-05|1381.07
#2018-09-06|1373.16
#2018-09-07|1370.80
#2018-09-10|1375.63
#2018-09-11|1370.93
#2018-09-12|1380.26
#2018-09-13|1385.78
#2018-09-14|1387.14
#2018-09-17|1386.93
#2018-09-18|1380.72
#2018-09-19|1375.10
#2018-09-20|1391.87
#2018-09-21|1395.80
#2018-09-24|1381.50
#2018-09-25|1379.19
#2018-09-26|1381.16
#2018-09-27|1374.60
#2018-09-28|1376.42
#2018-10-01|1374.57
#2018-10-02|1373.96
#2018-10-03|1369.56
#2018-10-04|1358.40
#2018-10-05|1355.52
#2018-10-08|1362.75
#2018-10-09|1359.07
#2018-10-10|1348.31
#2018-10-11|1318.64
#2018-10-12|1324.27
#2018-10-15|1326.78
#2018-10-16|1344.65
#2018-10-17|1339.74
#2018-10-18|1337.97
#2018-10-19|1357.85
#2018-10-22|1354.49
#2018-10-23|1348.31
#2018-10-24|1354.36
#2018-10-25|1343.16
#2018-10-26|1332.97
#2018-10-29|1337.54
#2018-10-30|1349.91
#2018-10-31|1352.38
#2018-11-01|1359.64
#2018-11-02|1349.69
#2018-11-05|1361.68
#2018-11-06|1371.44
#2018-11-07|1380.42
#2018-11-08|1383.31
#2018-11-09|1391.67
#2018-11-12|1386.15
#2018-11-13|1383.04
#2018-11-14|1375.14
#2018-11-15|1377.50
#2018-11-16|1387.94
#2018-11-19|1388.21
#2018-11-20|1372.66
#2018-11-21|1371.21
#2018-11-22|1372.88
#2018-11-23|1375.82
#2018-11-26|1375.61
#2018-11-27|1379.75
#2018-11-28|1380.81
#2018-11-29|1386.20
#2018-11-30|1395.04
#2018-12-03|1390.86
#2018-12-04|1383.60
#2018-12-05|1377.87
#2018-12-06|1362.24
#2018-12-07|1362.24
#2018-12-10|1348.97
#2018-12-11|1358.95
#2018-12-12|1370.72
#2018-12-13|1369.84
#2018-12-14|1350.39
#2018-12-17|1335.01
#2018-12-18|1321.94
#2018-12-19|1321.07
#2018-12-20|1307.36
#2018-12-21|1303.04
#2018-12-24|1283.16
#2018-12-25|1277.92
#2018-12-26|1292.10
#2018-12-27|1288.38
#2018-12-28|1295.49
#2018-12-31|1299.53
#2019-01-01|1299.53
#2019-01-02|1290.26
#2019-01-03|1293.13
#2019-01-04|1315.24
#2019-01-07|1313.23
#2019-01-08|1321.76
#2019-01-09|1318.96
#2019-01-10|1328.41
#2019-01-11|1332.69
#2019-01-14|1326.94
#2019-01-15|1333.41
#2019-01-16|1323.15
#2019-01-17|1330.85
#2019-01-18|1345.04
#2019-01-21|1345.16
#2019-01-22|1342.81
#2019-01-23|1348.17
#2019-01-24|1341.19
#2019-01-25|1338.13
#2019-01-28|1337.15
#2019-01-29|1346.53
#2019-01-30|1356.84
#2019-01-31|1375.47
#2019-02-01|1374.72
#2019-02-04|1376.78
#2019-02-05|1384.17
#2019-02-06|1380.35
#2019-02-07|1375.66
#2019-02-08|1374.25
#2019-02-11|1376.93
#2019-02-12|1381.08
#2019-02-13|1388.15
#2019-02-14|1371.26
#2019-02-15|1381.66
#2019-02-18|1388.76
#2019-02-19|1386.84
#2019-02-20|1394.23
#2019-02-21|1403.08
#2019-02-22|1386.41
#2019-02-25|1381.28
#2019-02-26|1381.42
#2019-02-27|1376.30
#2019-02-28|1383.03
#2019-03-01|1393.33
#2019-03-04|1392.26
#2019-03-05|1391.59
#2019-03-06|1391.16
#2019-03-07|1391.44
#2019-03-08|1384.84
#2019-03-11|1396.82
#2019-03-12|1398.66
#2019-03-13|1404.73
#2019-03-14|1407.33
#2019-03-15|1411.06
#2019-03-18|1418.14
#2019-03-19|1420.73
#2019-03-20|1419.16
#2019-03-21|1434.89
#2019-03-22|1428.13
#2019-03-25|1427.90
#2019-03-26|1443.89
#2019-03-27|1441.92
#2019-03-28|1442.41
#2019-03-29|1449.04
#2019-04-01|1445.07
#2019-04-02|1442.49
#2019-04-03|1442.83
#2019-04-04|1444.41
#2019-04-05|1446.91
#2019-04-08|1452.10
#2019-04-09|1452.80
#2019-04-10|1456.80
#2019-04-11|1455.89
#2019-04-12|1455.11
#2019-04-15|1465.80
#2019-04-16|1461.80
#2019-04-17|1467.28
#2019-04-18|1470.03
#2019-04-19|1469.74
#2019-04-22|1469.48
#2019-04-23|1479.65
#2019-04-24|1480.34
#2019-04-25|1473.28
#2019-04-26|1482.00
#2019-04-29|1484.05
#2019-04-30|1497.25
#2019-05-01|1494.53
#2019-05-02|1483.61
#2019-05-03|1490.78
#2019-05-06|1489.52
#2019-05-07|1479.76
#2019-05-08|1481.35
#2019-05-09|1473.30
#2019-05-10|1483.17
#2019-05-13|1476.58
#2019-05-14|1480.51
#2019-05-15|1494.98
#2019-05-16|1507.99
#2019-05-17|1502.03
#2019-05-20|1494.61
#2019-05-21|1491.54
#2019-05-22|1497.19
#2019-05-23|1498.53
#2019-05-24|1499.31
#2019-05-27|1499.90
#2019-05-28|1484.24
#2019-05-29|1468.48
#2019-05-30|1471.16
#2019-05-31|1468.74
#2019-06-03|1491.49
#2019-06-04|1488.42
#2019-06-05|1509.40
#2019-06-06|1515.63
#2019-06-07|1530.44
#2019-06-10|1530.58
#2019-06-11|1531.30
#2019-06-12|1535.92
#2019-06-13|1529.99
#2019-06-14|1525.39
#2019-06-17|1518.45
#2019-06-18|1520.27
#2019-06-19|1527.70
#2019-06-20|1545.91
#2019-06-21|1543.08
#2019-06-24|1548.60
#2019-06-25|1547.11
#2019-06-26|1530.66
#2019-06-27|1528.21
#2019-06-28|1535.38
#2019-07-01|1536.22
#2019-07-02|1547.90
#2019-07-03|1565.41
#2019-07-04|1565.52
#2019-07-05|1553.53
#2019-07-08|1554.85
#2019-07-09|1548.76
#2019-07-10|1554.80
#2019-07-11|1549.99
#2019-07-12|1546.97
#2019-07-15|1551.25
#2019-07-16|1545.41
#2019-07-17|1550.57
#2019-07-18|1552.19
#2019-07-19|1550.57
#2019-07-22|1547.24
#2019-07-23|1562.82
#2019-07-24|1557.40
#2019-07-25|1554.34
#2019-07-26|1569.27
#2019-07-29|1572.05
#2019-07-30|1570.75
#2019-07-31|1559.25
#2019-08-01|1560.48
#2019-08-02|1553.89
#2019-08-05|1527.04
#2019-08-06|1529.24
#2019-08-07|1545.97
#2019-08-08|1565.49
#2019-08-09|1563.01
#2019-08-12|1561.08
#2019-08-13|1559.09
#2019-08-14|1545.09
#2019-08-15|1553.48
#2019-08-16|1569.15
#2019-08-19|1578.99
#2019-08-20|1567.46
#2019-08-21|1576.11
#2019-08-22|1574.36
#2019-08-23|1561.68
#2019-08-26|1572.50
#2019-08-27|1574.43
#2019-08-28|1578.78
#2019-08-29|1587.64
#2019-08-30|1592.89
#2019-09-02|1594.43
#2019-09-03|1601.07
#2019-09-04|1614.33
#2019-09-05|1603.97
#2019-09-06|1611.10
#2019-09-09|1597.38
#2019-09-10|1583.78
#2019-09-11|1592.10
#2019-09-12|1601.48
#2019-09-13|1586.86
#2019-09-16|1577.12
#2019-09-17|1589.99
#2019-09-18|1588.10
#2019-09-19|1589.10
#2019-09-20|1582.47
#2019-09-23|1585.02
#2019-09-24|1589.31
#2019-09-25|1579.82
#2019-09-26|1589.63
#2019-09-27|1586.97
#2019-09-30|1590.71
#2019-10-01|1579.99
#2019-10-02|1551.77
#2019-10-03|1566.23
#2019-10-04|1582.24
#2019-10-07|1581.15
#2019-10-08|1568.09
#2019-10-09|1574.96
#2019-10-10|1573.40
#2019-10-11|1571.96
#2019-10-14|1568.30
#2019-10-15|1568.30
#2019-10-16|1567.86
#2019-10-17|1568.18
#2019-10-18|1560.38
#2019-10-21|1554.84
#2019-10-22|1551.53
#2019-10-23|1553.14
#2019-10-24|1559.48
#2019-10-25|1543.93
#2019-10-28|1538.40
#2019-10-29|1542.31
#2019-10-30|1554.98
#2019-10-31|1559.41
#2019-11-01|1557.52
#2019-11-04|1549.32
#2019-11-05|1540.25
#2019-11-06|1548.50
#2019-11-07|1539.39
#2019-11-08|1539.79
#2019-11-11|1541.15
#2019-11-12|1539.57
#2019-11-13|1551.30
#2019-11-14|1548.28
#2019-11-15|1553.24
#2019-11-18|1558.66
#2019-11-19|1559.34
#2019-11-20|1556.21
#2019-11-21|1547.92
#2019-11-22|1545.28
#2019-11-25|1554.69
#2019-11-26|1562.64
#2019-11-27|1565.62
#2019-11-28|1565.35
#2019-11-29|1561.64
#2019-12-02|1559.85
#2019-12-03|1556.27
#2019-12-04|1563.37
#2019-12-05|1563.13
#2019-12-06|1572.95
#2019-12-09|1572.98
#2019-12-10|1566.81
#2019-12-11|1568.29
#2019-12-12|1563.10
#2019-12-13|1570.40
#2019-12-16|1579.34
#2019-12-17|1575.72
#2019-12-18|1576.31
#2019-12-19|1583.84
#2019-12-20|1601.04
#2019-12-23|1600.63
#2019-12-24|1600.90
#2019-12-25|1600.13
#2019-12-26|1602.53
#2019-12-27|1611.10
#2019-12-30|1603.43
#2019-12-31|1605.44
#2020-01-01|1605.44
#2020-01-02|1598.74
#2020-01-03|1601.42
#2020-01-06|1601.31
#2020-01-07|1590.48
#2020-01-08|1585.67
#2020-01-09|1590.88
#2020-01-10|1592.97
#2020-01-13|1603.00
#2020-01-14|1604.67
#2020-01-15|1615.85
#2020-01-16|1625.47
#2020-01-17|1633.19
#2020-01-20|1630.98
#2020-01-21|1636.21
#2020-01-22|1639.93
#2020-01-23|1639.10
#2020-01-24|1636.03
#2020-01-27|1620.42
#2020-01-28|1617.76
#2020-01-29|1612.56
#2020-01-30|1626.46
#2020-01-31|1613.95
#2020-02-03|1619.01
#2020-02-04|1628.69
#2020-02-05|1637.05
#2020-02-06|1637.55
#2020-02-07|1635.56
#2020-02-10|1638.41
#2020-02-11|1637.02
#2020-02-12|1633.88
#2020-02-13|1626.03
#2020-02-14|1637.28
#2020-02-17|1634.96
#2020-02-18|1630.76
#2020-02-19|1636.87
#2020-02-20|1632.29
#2020-02-21|1629.86
#2020-02-24|1592.44
#2020-02-25|1565.59
#2020-02-26|1557.05
#2020-02-27|1505.32
#2020-02-28|1462.82
#2020-03-02|1509.73
#2020-03-03|1517.04
#2020-03-04|1562.14
#2020-03-05|1544.65
#2020-03-06|1514.69
#2020-03-09|1447.24
#2020-03-10|1456.27
#2020-03-11|1419.58
#2020-03-12|1286.99
#2020-03-13|1330.82
#2020-03-16|1265.12
#2020-03-17|1323.28
#2020-03-18|1275.90
#2020-03-19|1280.85
#2020-03-20|1236.89
#2020-03-23|1191.27
#2020-03-24|1249.44
#2020-03-25|1281.74
#2020-03-26|1346.46
#2020-03-27|1328.94
#2020-03-30|1371.56
#2020-03-31|1355.03
#2020-04-01|1326.61
#2020-04-02|1343.30
#2020-04-03|1346.11
#2020-04-06|1392.28
#2020-04-07|1401.25
#2020-04-08|1415.65
#2020-04-09|1434.07
#2020-04-10|1433.93
#2020-04-13|1414.65
#2020-04-14|1458.09
#2020-04-15|1436.25
#2020-04-16|1441.44
#2020-04-17|1462.85
#2020-04-20|1455.81
#2020-04-21|1413.05
#2020-04-22|1423.98
#2020-04-23|1416.14
#2020-04-24|1427.08
#2020-04-27|1443.11
#2020-04-28|1453.43
#2020-04-29|1454.45
#2020-04-30|1441.31
#2020-05-01|1428.66
#2020-05-04|1406.42
#2020-05-05|1413.66
#2020-05-06|1412.35
#2020-05-07|1417.79
#2020-05-08|1449.90
#2020-05-11|1446.74
#2020-05-12|1447.56
#2020-05-13|1429.46
#2020-05-14|1409.70
#2020-05-15|1416.01
#2020-05-18|1447.22
#2020-05-19|1435.86
#2020-05-20|1448.20
#2020-05-21|1430.98
#2020-05-22|1423.46
#2020-05-25|1429.83
#2020-05-26|1444.84
#2020-05-27|1457.44
#2020-05-28|1477.46
#2020-05-29|1478.01
#2020-06-01|1491.60
#2020-06-02|1494.20
#2020-06-03|1506.30
#2020-06-04|1508.54
#2020-06-05|1522.87
#2020-06-08|1540.35
#2020-06-09|1539.94
#2020-06-10|1535.26
#2020-06-11|1478.16
#2020-06-12|1474.17
#2020-06-15|1479.20
#2020-06-16|1509.05
#2020-06-17|1517.68
#2020-06-18|1518.43
#2020-06-19|1514.15
#2020-06-22|1504.18
#2020-06-23|1511.04
#2020-06-24|1476.90
#2020-06-25|1480.51
#2020-06-26|1462.26
#2020-06-29|1472.48
#2020-06-30|1481.05
#2020-07-01|1483.80
#2020-07-02|1493.76
#2020-07-03|1490.62
#2020-07-06|1507.83
#2020-07-07|1501.69
#2020-07-08|1501.79
#2020-07-09|1482.82
#2020-07-10|1509.21
#2020-07-13|1514.00
#2020-07-14|1522.24
#2020-07-15|1538.31
#2020-07-16|1534.12
#2020-07-17|1541.18
#2020-07-20|1531.71
#2020-07-21|1547.98
#2020-07-22|1557.59
#2020-07-23|1572.61
#2020-07-24|1564.30
#2020-07-27|1575.72
#2020-07-28|1579.15
#2020-07-29|1589.36
#2020-07-30|1580.95
#2020-07-31|1567.15
#2020-08-03|1563.17
#2020-08-04|1570.64
#2020-08-05|1571.11
#2020-08-06|1559.96
#2020-08-07|1560.39
#2020-08-10|1561.05
#2020-08-11|1563.96
#2020-08-12|1586.33
#2020-08-13|1591.12
#2020-08-14|1587.43
#2020-08-17|1593.02
#2020-08-18|1599.26
#2020-08-19|1596.98
#2020-08-20|1586.32
#2020-08-21|1580.73
#2020-08-24|1598.32
#2020-08-25|1594.36
#2020-08-26|1601.53
#2020-08-27|1600.42
#2020-08-28|1607.66
#2020-08-31|1606.07
#2020-09-01|1595.61
#2020-09-02|1624.17
#2020-09-03|1610.60
#2020-09-04|1598.06
#2020-09-07|1600.56
#2020-09-08|1575.89
#2020-09-09|1595.84
#2020-09-10|1589.85
#2020-09-11|1594.58
#2020-09-14|1603.18
#2020-09-15|1603.06
#2020-09-16|1604.91
#2020-09-17|1593.18
#2020-09-18|1581.85
#2020-09-21|1555.26
#2020-09-22|1559.66
#2020-09-23|1544.52
#2020-09-24|1542.97
#2020-09-25|1552.67
#2020-09-28|1578.10
#2020-09-29|1569.36
#2020-09-30|1578.14
#2020-10-01|1582.73
#2020-10-02|1580.81
#2020-10-05|1593.07
#2020-10-06|1583.57
#2020-10-07|1592.15
#2020-10-08|1602.12
#2020-10-09|1613.91
#2020-10-12|1629.49
#2020-10-13|1621.11
#2020-10-14|1615.00
#2020-10-15|1596.90
#2020-10-16|1599.49
#2020-10-19|1590.56
#2020-10-20|1585.91
#2020-10-21|1579.58
#2020-10-22|1583.44
#2020-10-23|1588.76
#2020-10-26|1572.38
#2020-10-27|1562.02
#2020-10-28|1517.98
#2020-10-29|1511.00
#2020-10-30|1503.74
#2020-11-02|1524.06
#2020-11-03|1550.83
#2020-11-04|1564.65
#2020-11-05|1573.88
#2020-11-06|1576.48
#2020-11-09|1607.12
#2020-11-10|1637.33
#2020-11-11|1648.93
#2020-11-12|1642.67
#2020-11-13|1650.09
#2020-11-16|1673.68
#2020-11-17|1671.95
#2020-11-18|1660.31
#2020-11-19|1650.60
#2020-11-20|1643.47
#2020-11-23|1633.69
#2020-11-24|1649.88
#2020-11-25|1646.48
#2020-11-26|1648.56
#2020-11-27|1651.08
#2020-11-30|1637.70
#2020-12-01|1651.37
#2020-12-02|1647.74
#2020-12-03|1661.37
#2020-12-04|1677.59
#2020-12-07|1675.35
#2020-12-08|1680.73
#2020-12-09|1686.07
#2020-12-10|1685.71
#2020-12-11|1686.06
#2020-12-14|1682.90
#2020-12-15|1683.15
#2020-12-16|1691.59
#2020-12-17|1703.76
#2020-12-18|1705.89
#2020-12-21|1677.92
#2020-12-22|1677.95
#2020-12-23|1687.14
#2020-12-24|1691.00
#2020-12-25|1691.53
#2020-12-28|1703.14
#2020-12-29|1715.25
#2020-12-30|1714.70
#2020-12-31|1714.04
#2021-01-01|1714.04
#2021-01-04|1701.45
#2021-01-05|1701.19
#2021-01-06|1695.54
#2021-01-07|1693.04
#2021-01-08|1701.79
#2021-01-11|1675.14
#2021-01-12|1669.24
#2021-01-13|1674.04
#2021-01-14|1673.57
#2021-01-15|1668.22
#2021-01-18|1668.73
#2021-01-19|1670.25
#2021-01-20|1670.76
#2021-01-21|1667.28
#2021-01-22|1663.60
#2021-01-25|1669.58
#2021-01-26|1685.60
#2021-01-27|1668.69
#2021-01-28|1674.70
#2021-01-29|1640.99
#2021-02-01|1645.50
#2021-02-02|1660.74
#2021-02-03|1659.15
#2021-02-04|1666.53
#2021-02-05|1674.41
#2021-02-08|1679.76
#2021-02-09|1683.77
#2021-02-10|1682.97
#2021-02-11|1680.25
#2021-02-12|1681.62
#2021-02-15|1690.87
#2021-02-16|1682.71
#2021-02-17|1678.28
#2021-02-18|1680.16
#2021-02-19|1666.27
#2021-02-22|1668.80
#2021-02-23|1667.22
#2021-02-24|1665.38
#2021-02-25|1651.17
#2021-02-26|1615.40
#2021-03-01|1636.69
#2021-03-02|1638.36
#2021-03-03|1633.30
#2021-03-04|1638.24
#2021-03-05|1655.10
#2021-03-08|1663.57
#2021-03-09|1674.77
#2021-03-10|1688.19
#2021-03-11|1686.05
#2021-03-12|1687.90
#2021-03-15|1697.37
#2021-03-16|1703.66
#2021-03-17|1707.70
#2021-03-18|1706.45
#2021-03-19|1711.29
#2021-03-22|1722.50
#2021-03-23|1719.19
#2021-03-24|1707.45
#2021-03-25|1714.06
#2021-03-26|1737.85
#2021-03-29|1753.12
#2021-03-30|1739.41
#2021-03-31|1725.81
#2021-04-01|1725.06
#2021-04-02|1724.89
#2021-04-05|1736.34
#2021-04-06|1750.26
#2021-04-07|1753.11
#2021-04-08|1764.12
#2021-04-09|1764.73
#2021-04-12|1767.74
#2021-04-13|1762.28
#2021-04-14|1761.90
#2021-04-15|1776.88
#2021-04-16|1792.64
#2021-04-19|1795.43
#2021-04-20|1786.10
#2021-04-21|1800.33
#2021-04-22|1806.27
#2021-04-23|1806.02
#2021-04-26|1792.72
#2021-04-27|1790.95
#2021-04-28|1793.31
#2021-04-29|1808.28
#2021-04-30|1799.88
#2021-05-03|1815.45
#2021-05-04|1803.13
#2021-05-05|1806.35
#2021-05-06|1830.68
#2021-05-07|1840.07
#2021-05-10|1848.12
#2021-05-11|1828.34
#2021-05-12|1817.71
#2021-05-13|1831.71
#2021-05-14|1843.77
#2021-05-17|1845.86
#2021-05-18|1845.54
#2021-05-19|1835.18
#2021-05-20|1853.56
#2021-05-21|1857.71
#2021-05-24|1864.95
#2021-05-25|1865.66
#2021-05-26|1867.25
#2021-05-27|1858.90
#2021-05-28|1863.11
#2021-05-31|1861.49
#2021-06-01|1864.62
#2021-06-02|1872.75
#2021-06-03|1870.95
#2021-06-04|1881.70
#2021-06-07|1887.03
#2021-06-08|1882.08
#2021-06-09|1878.92
#2021-06-10|1881.55
#2021-06-11|1880.19
#2021-06-14|1879.45
#2021-06-15|1882.92
#2021-06-16|1873.48
#2021-06-17|1861.66
#2021-06-18|1832.87
#2021-06-21|1847.14
#2021-06-22|1850.54
#2021-06-23|1842.74
#2021-06-24|1848.23
#2021-06-25|1856.40
#2021-06-28|1855.43
#2021-06-29|1848.70
#2021-06-30|1845.97
#2021-07-01|1848.93
#2021-07-02|1849.91
#2021-07-05|1850.18
#2021-07-06|1839.16
#2021-07-07|1846.81
#2021-07-08|1838.46
#2021-07-09|1844.54
#2021-07-12|1848.13
#2021-07-13|1850.10
#2021-07-14|1857.58
#2021-07-15|1855.68
#2021-07-16|1856.53
#2021-07-19|1836.69
#2021-07-20|1836.48
#2021-07-21|1844.14
#2021-07-22|1838.45
#2021-07-23|1852.90
#2021-07-26|1853.66
#2021-07-27|1859.69
#2021-07-28|1849.06
#2021-07-29|1858.82
#2021-07-30|1852.89
#2021-08-02|1857.60
#2021-08-03|1854.83
#2021-08-04|1833.68
#2021-08-05|1835.09
#2021-08-06|1831.78
#2021-08-09|1835.19
#2021-08-10|1839.07
#2021-08-11|1843.10
#2021-08-12|1840.05
#2021-08-13|1860.35
#2021-08-16|1865.94
#2021-08-17|1865.83
#2021-08-18|1850.04
#2021-08-19|1844.67
#2021-08-20|1843.19
#2021-08-23|1848.41
#2021-08-24|1842.85
#2021-08-25|1838.55
#2021-08-26|1832.44
#2021-08-27|1844.32
#2021-08-30|1850.24
#2021-08-31|1851.85
#2021-09-01|1864.34
#2021-09-02|1867.35
#2021-09-03|1864.63
#2021-09-06|1867.45
#2021-09-07|1847.58
#2021-09-08|1849.33
#2021-09-09|1841.48
#2021-09-10|1841.44
#2021-09-13|1845.84
#2021-09-14|1837.75
#2021-09-15|1839.18
#2021-09-16|1835.49
#2021-09-17|1826.76
#2021-09-20|1813.81
#2021-09-21|1817.95
#2021-09-22|1823.12
#2021-09-23|1828.87
#2021-09-24|1818.64
#2021-09-27|1812.56
#2021-09-28|1788.75
#2021-09-29|1800.94
#2021-09-30|1781.36
#2021-10-01|1782.51
#2021-10-04|1786.54
#2021-10-05|1789.61
#2021-10-06|1795.46
#2021-10-07|1804.42
#2021-10-08|1801.76
#2021-10-11|1799.45
#2021-10-12|1800.38
#2021-10-13|1815.20
#2021-10-14|1834.02
#2021-10-15|1831.64
#2021-10-18|1820.38
#2021-10-19|1819.68
#2021-10-20|1841.26
#2021-10-21|1834.21
#2021-10-22|1840.04
#2021-10-25|1831.99
#2021-10-26|1840.20
#2021-10-27|1837.17
#2021-10-28|1856.63
#2021-10-29|1847.83
#2021-11-01|1854.07
#2021-11-02|1855.81
#2021-11-03|1872.04
#2021-11-04|1871.85
#2021-11-05|1880.85
#2021-11-08|1866.17
#2021-11-09|1872.30
#2021-11-10|1873.82
#2021-11-11|1868.61
#2021-11-12|1871.38
#2021-11-15|1877.47
#2021-11-16|1865.88
#2021-11-17|1859.42
#2021-11-18|1854.10
#2021-11-19|1842.87
#2021-11-22|1845.03
#2021-11-23|1844.29
#2021-11-24|1833.77
#2021-11-25|1840.53
#2021-11-26|1813.16
#2021-11-29|1814.80
#2021-11-30|1772.19
#2021-12-01|1776.54
#2021-12-02|1788.88
#2021-12-03|1803.77
#2021-12-06|1834.79
#2021-12-07|1844.63
#2021-12-08|1846.66
#2021-12-09|1845.06
#2021-12-10|1864.09
#2021-12-13|1872.56
#2021-12-14|1870.19
#2021-12-15|1881.28
#2021-12-16|1909.12
#2021-12-17|1899.58
#2021-12-20|1891.55
#2021-12-21|1893.96
#2021-12-22|1905.73
#2021-12-23|1910.00
#2021-12-24|1909.77
#2021-12-27|1918.49
#2021-12-28|1930.62
#2021-12-29|1938.07
#2021-12-30|1931.93
#2021-12-31|1940.14
#2022-01-03|1943.24
#2022-01-04|1965.46
#2022-01-05|1958.61
#2022-01-06|1946.92
#2022-01-07|1947.50
#2022-01-10|1940.00
#2022-01-11|1944.38
#2022-01-12|1949.87
#2022-01-13|1959.41
#2022-01-14|1963.62
#2022-01-17|1968.78
#2022-01-18|1949.50
#2022-01-19|1942.11
#2022-01-20|1942.14
#2022-01-21|1941.06
#2022-01-24|1915.02
#2022-01-25|1906.23
#2022-01-26|1899.21
#2022-01-27|1899.41
#2022-01-28|1909.23
#2022-01-31|1915.52
#2022-02-01|1920.98
#2022-02-02|1944.60
#2022-02-03|1937.96
#2022-02-04|1920.70
#2022-02-07|1929.19
#2022-02-08|1932.83
#2022-02-09|1936.82
#2022-02-10|1930.38
#2022-02-11|1935.35
#2022-02-14|1918.06
#2022-02-15|1926.04
#2022-02-16|1935.22
#2022-02-17|1942.77
#2022-02-18|1946.04
#2022-02-21|1941.74
#2022-02-22|1932.36
#2022-02-23|1929.93
#2022-02-24|1866.13
#2022-02-25|1931.41
#2022-02-28|1914.70
#2022-03-01|1901.03
#2022-03-02|1904.98
#2022-03-03|1899.75
#2022-03-04|1876.17
#2022-03-07|1826.91
#2022-03-08|1781.93
#2022-03-09|1820.88
#2022-03-10|1801.09
#2022-03-11|1782.98
#2022-03-14|1798.15
#2022-03-15|1817.55
#2022-03-16|1834.74
#2022-03-17|1859.85
#2022-03-18|1872.70
#2022-03-21|1875.37
#2022-03-22|1881.72
#2022-03-23|1868.33
#2022-03-24|1884.13
#2022-03-25|1897.67
#2022-03-28|1894.93
#2022-03-29|1915.16
#2022-03-30|1921.13
#2022-03-31|1912.16
#2022-04-01|1927.43
#2022-04-04|1928.29
#2022-04-05|1931.76
#2022-04-06|1938.56
#2022-04-07|1943.78
#2022-04-08|1957.79
#2022-04-11|1966.16
#2022-04-12|1963.79
#2022-04-13|1964.10
#2022-04-14|1968.01
#2022-04-15|1967.75
#2022-04-18|1958.29
#2022-04-19|1959.73
#2022-04-20|1986.83
#2022-04-21|1991.89
#2022-04-22|1965.92
#2022-04-25|1965.25
#2022-04-26|1947.51
#2022-04-27|1950.78
#2022-04-28|1965.49
#2022-04-29|1948.43
#2022-05-02|1922.85
#2022-05-03|1924.44
#2022-05-04|1941.10
#2022-05-05|1926.13
#2022-05-06|1914.86
#2022-05-09|1891.54
#2022-05-10|1885.06
#2022-05-11|1902.94
#2022-05-12|1895.26
#2022-05-13|1923.61
#2022-05-16|1937.08
#2022-05-17|1943.43
#2022-05-18|1870.28
#2022-05-19|1831.38
#2022-05-20|1837.94
#2022-05-23|1874.99
#2022-05-24|1892.68
#2022-05-25|1900.66
#2022-05-26|1905.67
#2022-05-27|1921.58
#2022-05-30|1925.71
#2022-05-31|1913.06
#2022-06-01|1891.07
#2022-06-02|1900.15
#2022-06-03|1890.02
#2022-06-06|1897.14
#2022-06-07|1896.41
#2022-06-08|1874.22
#2022-06-09|1844.87
#2022-06-10|1825.43
#2022-06-13|1794.92
#2022-06-14|1770.27
#2022-06-15|1777.48
#2022-06-16|1769.82
#2022-06-17|1769.54
#2022-06-20|1778.42
#2022-06-21|1801.04
#2022-06-22|1802.75
#2022-06-23|1809.82
#2022-06-24|1852.81
#2022-06-27|1859.83
#2022-06-28|1845.62
#2022-06-29|1850.82
#2022-06-30|1838.02
#2022-07-01|1853.77
#2022-07-04|1859.41
#2022-07-05|1833.86
#2022-07-06|1843.72
#2022-07-07|1844.00
#2022-07-08|1845.74
#2022-07-11|1840.26
#2022-07-12|1842.91
#2022-07-13|1836.46
#2022-07-14|1816.49
#2022-07-15|1833.03
#2022-07-18|1830.47
#2022-07-19|1853.08
#2022-07-20|1834.18
#2022-07-21|1843.80
#2022-07-22|1860.50
#2022-07-25|1870.91
#2022-07-26|1882.99
#2022-07-27|1884.16
#2022-07-28|1902.33
#2022-07-29|1907.23
#2022-08-01|1923.00
#2022-08-02|1908.05
#2022-08-03|1905.47
#2022-08-04|1903.06
#2022-08-05|1892.94
#2022-08-08|1896.25
#2022-08-09|1899.19
#2022-08-10|1917.32
#2022-08-11|1919.03
#2022-08-12|1919.95
#2022-08-15|1936.34
#2022-08-16|1940.72
#2022-08-17|1941.35
#2022-08-18|1940.62
#2022-08-19|1934.31
#2022-08-22|1917.13
#2022-08-23|1910.26
#2022-08-24|1918.63
#2022-08-25|1923.96
#2022-08-26|1892.29
#2022-08-29|1881.08
#2022-08-30|1865.79
#2022-08-31|1859.14
#2022-09-01|1848.20
#2022-09-02|1844.77
#2022-09-05|1836.03
#2022-09-06|1825.88
#2022-09-07|1839.30
#2022-09-08|1840.65
#2022-09-09|1861.99
#2022-09-12|1877.95
#2022-09-13|1830.47
#2022-09-14|1818.66
#2022-09-15|1805.53
#2022-09-16|1802.09
#2022-09-19|1813.31
#2022-09-20|1805.23
#2022-09-21|1800.05
#2022-09-22|1794.89
#2022-09-23|1762.03
#2022-09-26|1748.18
#2022-09-27|1732.08
#2022-09-28|1741.82
#2022-09-29|1734.50
#2022-09-30|1721.74
#2022-10-03|1735.15
#2022-10-04|1771.24
#2022-10-05|1757.24
#2022-10-06|1733.14
#2022-10-07|1719.19
#2022-10-10|1716.11
#2022-10-11|1723.31
#2022-10-12|1737.23
#2022-10-13|1750.96
#2022-10-14|1734.52
#2022-10-17|1755.98
#2022-10-18|1770.08
#2022-10-19|1752.85
#2022-10-20|1736.83
#2022-10-21|1740.72
#2022-10-24|1774.23
#2022-10-25|1801.24
#2022-10-26|1815.43
#2022-10-27|1811.83
#2022-10-28|1833.36
#2022-10-31|1830.26
#2022-11-01|1828.17
#2022-11-02|1811.97
#2022-11-03|1793.37
#2022-11-04|1820.71
#2022-11-07|1833.38
#2022-11-08|1843.45
#2022-11-09|1828.25
#2022-11-10|1870.95
#2022-11-11|1866.14
#2022-11-14|1859.10
#2022-11-15|1861.99
#2022-11-16|1871.41
#2022-11-17|1871.70
#2022-11-18|1891.01
#2022-11-21|1905.92
#2022-11-22|1919.52
#2022-11-23|1934.55
#2022-11-24|1938.28
#2022-11-25|1937.07
#2022-11-28|1933.61
#2022-11-29|1920.63
#2022-11-30|1943.69
#2022-12-01|1969.44
#2022-12-02|1974.93
#2022-12-05|1952.61
#2022-12-06|1942.85
#2022-12-07|1939.78
#2022-12-08|1943.09
#2022-12-09|1938.10
#2022-12-12|1942.73
#2022-12-13|1952.58
#2022-12-14|1959.29
#2022-12-15|1920.65
#2022-12-16|1910.15
#2022-12-19|1911.30
#2022-12-20|1912.75
#2022-12-21|1933.32
#2022-12-22|1923.85
#2022-12-23|1929.24
#2022-12-26|1929.03
#2022-12-27|1938.23
#2022-12-28|1925.64
#2022-12-29|1932.37
#2022-12-30|1920.12
#2023-01-02|1920.97
#2023-01-03|1912.88
#2023-01-04|1925.12
#2023-01-05|1904.24
#2023-01-06|1939.89
#2023-01-09|1938.02
#2023-01-10|1927.95
#2023-01-11|1934.15
#2023-01-12|1930.41
#2023-01-13|1939.09
#2023-01-16|1943.83
#2023-01-17|1949.41
#2023-01-18|1910.54
#2023-01-19|1905.62
#2023-01-20|1909.13
#2023-01-23|1912.98
#2023-01-24|1917.69
#2023-01-25|1927.33
#2023-01-26|1906.42
#2023-01-27|1898.87
#2023-01-30|1905.79
#2023-01-31|1924.43
#2023-02-01|1936.64
#2023-02-02|1922.11
#2023-02-03|1912.63
#2023-02-06|1909.43
#2023-02-07|1899.76
#2023-02-08|1897.19
#2023-02-09|1894.23
#2023-02-10|1901.48
#2023-02-13|1921.88
#2023-02-14|1910.78
#2023-02-15|1908.05
#2023-02-16|1900.48
#2023-02-17|1914.70
#2023-02-20|1921.45
#2023-02-21|1915.00
#2023-02-22|1918.41
#2023-02-23|1913.50
#2023-02-24|1900.44
#2023-02-27|1904.35
#2023-02-28|1884.10
#2023-03-01|1871.36
#2023-03-02|1893.66
#2023-03-03|1897.25
#2023-03-06|1898.54
#2023-03-07|1882.81
#2023-03-08|1883.62
#2023-03-09|1877.47
#2023-03-10|1878.97
#2023-03-13|1884.23
#2023-03-14|1892.31
#2023-03-15|1883.30
#2023-03-16|1897.97
#2023-03-17|1884.46
#2023-03-20|1904.33
#2023-03-21|1906.19
#2023-03-22|1904.49
#2023-03-23|1901.98
#2023-03-24|1916.67
#2023-03-27|1927.23
#2023-03-28|1933.74
#2023-03-29|1950.81
#2023-03-30|1954.94
#2023-03-31|1965.24
#2023-04-03|1975.57
#2023-04-04|1973.78
#2023-04-05|1986.89
#2023-04-06|1991.95
#2023-04-07|1991.29
#2023-04-10|1982.77
#2023-04-11|1991.01
#2023-04-12|1992.20
#2023-04-13|1999.19
#2023-04-14|1996.27
#2023-04-17|2003.21
#2023-04-18|2010.59
#2023-04-19|2016.99
#2023-04-20|2016.65
#2023-04-21|2024.16
#2023-04-24|2035.12
#2023-04-25|2043.29
#2023-04-26|2039.58
#2023-04-27|2038.74
#2023-04-28|2050.75
#2023-05-01|2051.92
#2023-05-02|2042.91
#2023-05-03|2051.08
#2023-05-04|2047.26
#2023-05-05|2057.41
#2023-05-08|2055.14
#2023-05-09|2047.13
#2023-05-10|2036.98
#2023-05-11|2039.14
#2023-05-12|2036.39
#2023-05-15|2036.35
#2023-05-16|2023.74
#2023-05-17|2008.49
#2023-05-18|1999.75
#2023-05-19|2006.32
#2023-05-22|1990.80
#2023-05-23|1985.04
#2023-05-24|1968.68
#2023-05-25|1951.89
#2023-05-26|1951.90
#2023-05-29|1952.99
#2023-05-30|1922.82
#2023-05-31|1915.93
#2023-06-01|1929.08
#2023-06-02|1952.01
#2023-06-05|1942.53
#2023-06-06|1940.78
#2023-06-07|1932.23
#2023-06-08|1937.84
#2023-06-09|1936.25
#2023-06-12|1932.27
#2023-06-13|1942.53
#2023-06-14|1951.23
#2023-06-15|1968.32
#2023-06-16|1973.35
#2023-06-19|1965.31
#2023-06-20|1952.55
#2023-06-21|1960.91
#2023-06-22|1967.57
#2023-06-23|1958.48
#2023-06-26|1957.05
#2023-06-27|1958.43
#2023-06-28|1943.15
#2023-06-29|1944.55
#2023-06-30|1959.01
#2023-07-03|1969.42
#2023-07-04|1967.01
#2023-07-05|1963.09
#2023-07-06|1951.20
#2023-07-07|1942.21
#2023-07-10|1940.03
#2023-07-11|1945.65
#2023-07-12|1959.89
#2023-07-13|1980.95
#2023-07-14|1986.25
#2023-07-17|1975.18
#2023-07-18|1975.77
#2023-07-19|1992.51
#2023-07-20|1999.63
#2023-07-21|2002.18
#2023-07-24|2004.16
#2023-07-25|2005.33
#2023-07-26|2010.08
#2023-07-27|2006.32
#2023-07-28|2014.54
#2023-07-31|1996.49
#2023-08-01|1984.36
#2023-08-02|1983.22
#2023-08-03|1970.84
#2023-08-04|1957.27
#2023-08-07|1964.11
#2023-08-08|1950.58
#2023-08-09|1953.68
#2023-08-10|1958.90
#2023-08-11|1950.00
#2023-08-14|1944.59
#2023-08-15|1925.49
#2023-08-16|1920.41
#2023-08-17|1906.35
#2023-08-18|1910.42
#2023-08-21|1904.35
#2023-08-22|1897.50
#2023-08-23|1910.78
#2023-08-24|1909.46
#2023-08-25|1915.56
#2023-08-28|1927.81
#2023-08-29|1937.12
#2023-08-30|1941.50
#2023-08-31|1923.41
#2023-09-01|1906.72
#2023-09-04|1902.04
#2023-09-05|1883.75
#2023-09-06|1879.05
#2023-09-07|1883.22
#2023-09-08|1886.74
#2023-09-11|1902.66
#2023-09-12|1893.43
#2023-09-13|1892.30
#2023-09-14|1906.61
#2023-09-15|1898.00
#2023-09-18|1899.52
#2023-09-19|1896.60
#2023-09-20|1905.41
#2023-09-21|1884.93
#2023-09-22|1872.28
#2023-09-25|1854.07
#2023-09-26|1840.25
#2023-09-27|1816.16
#2023-09-28|1818.38
#2023-09-29|1824.34
#2023-10-02|1799.82
#2023-10-03|1785.98
#2023-10-04|1792.44
#2023-10-05|1769.57
#2023-10-06|1758.60
#2023-10-09|1768.94
#2023-10-10|1794.87
#2023-10-11|1792.99
#2023-10-12|1756.96
#2023-10-13|1756.99
#2023-10-16|1770.56
#2023-10-17|1779.00
#2023-10-18|1777.42
#2023-10-19|1762.46
#2023-10-20|1759.98
#2023-10-23|1752.28
#2023-10-24|1767.77
#2023-10-25|1776.94
#2023-10-26|1764.78
#2023-10-27|1745.87
#2023-10-30|1766.33
#2023-10-31|1773.07
#2023-11-01|1784.13
#2023-11-02|1814.76
#2023-11-03|1828.27
#2023-11-06|1827.37
#2023-11-07|1822.22
#2023-11-08|1821.31
#2023-11-09|1820.57
#2023-11-10|1802.12
#2023-11-13|1811.10
#2023-11-14|1832.37
#2023-11-15|1835.37
#2023-11-16|1826.64
#2023-11-17|1830.82
#2023-11-20|1832.00
#2023-11-21|1840.89
#2023-11-22|1851.79
#2023-11-23|1853.90
#2023-11-24|1860.48
#2023-11-27|1850.84
#2023-11-28|1851.52
#2023-11-29|1839.36
#2023-11-30|1851.95
#2023-12-01|1857.65
#2023-12-04|1860.10
#2023-12-05|1853.17
#2023-12-06|1845.58
#2023-12-07|1847.93
#2023-12-08|1844.11
#2023-12-11|1853.00
#2023-12-12|1857.29
#2023-12-13|1872.18
#2023-12-14|1874.82
#2023-12-15|1860.07
#2023-12-18|1864.93
#2023-12-19|1869.80
#2023-12-20|1847.31
#2023-12-21|1857.86
#2023-12-22|1866.87
#2023-12-25|1867.22
#2023-12-26|1873.63
#2023-12-27|1883.42
#2023-12-28|1889.50
#2023-12-29|1891.47
#2024-01-01|1891.47
#2024-01-02|1902.86
#2024-01-03|1897.89
#2024-01-04|1897.48
#2024-01-05|1890.93
#2024-01-08|1900.46
#2024-01-09|1896.56
#2024-01-10|1890.98
#2024-01-11|1884.16
#2024-01-12|1897.68
#2024-01-15|1894.30
#2024-01-16|1884.79
#2024-01-17|1872.26
#2024-01-18|1866.44
#2024-01-19|1862.48
#2024-01-22|1853.01
#2024-01-23|1853.70
#2024-01-24|1845.91
#2024-01-25|1851.64
#2024-01-26|1872.07
#2024-01-29|1881.19
#2024-01-30|1884.68
#2024-01-31|1878.08
#2024-02-01|1904.19
#2024-02-02|1895.84
#2024-02-05|1884.91
#2024-02-06|1888.34
#2024-02-07|1883.25
#2024-02-08|1883.68
#2024-02-09|1856.21
#2024-02-12|1870.91
#2024-02-13|1852.30
#2024-02-14|1844.06
#2024-02-15|1860.74
#2024-02-16|1857.51
#2024-02-19|1862.46
#2024-02-20|1881.49
#2024-02-21|1884.69
#2024-02-22|1873.48
#2024-02-23|1879.19
#2024-02-26|1866.47
#2024-02-27|1862.56
#2024-02-28|1853.26
#2024-02-29|1852.60
#2024-03-01|1848.70
#2024-03-04|1844.75
#2024-03-05|1840.72
#2024-03-06|1849.77
#2024-03-07|1856.00
#2024-03-08|1867.24
#2024-03-11|1879.32
#2024-03-12|1882.97
#2024-03-13|1896.73
#2024-03-14|1883.69
#2024-03-15|1879.55
#2024-03-18|1892.01
#2024-03-19|1891.76
#2024-03-20|1894.01
#2024-03-21|1894.65
#2024-03-22|1890.86
#2024-03-25|1891.37
#2024-03-26|1893.71
#2024-03-27|1907.33
#2024-03-28|1910.02
#2024-03-29|1910.85
#2024-04-01|1899.46
#2024-04-02|1890.42
#2024-04-03|1875.74
#2024-04-04|1872.35
#2024-04-05|1861.60
#2024-04-08|1864.43
#2024-04-09|1872.51
#2024-04-10|1852.47
#2024-04-11|1846.89
#2024-04-12|1829.13
#2024-04-15|1818.96
#2024-04-16|1815.22
#2024-04-17|1828.13
#2024-04-18|1840.72
#2024-04-19|1866.34
#2024-04-22|1886.12
#2024-04-23|1892.39
#2024-04-24|1904.95
#2024-04-25|1893.18
#2024-04-26|1888.80
#2024-04-29|1899.55
#2024-04-30|1890.60
#2024-05-01|1884.38
#2024-05-02|1895.35
#2024-05-03|1903.27
#2024-05-06|1899.51
#2024-05-07|1916.72
#2024-05-08|1923.93
#2024-05-09|1933.96
#2024-05-10|1948.87
#2024-05-13|1953.54
#2024-05-14|1950.90
#2024-05-15|1954.92
#2024-05-16|1967.37
#2024-05-17|1964.93
#2024-05-20|1956.59
#2024-05-21|1954.77
#2024-05-22|1950.51
#2024-05-23|1924.48
#2024-05-24|1918.34
#2024-05-27|1920.45
#2024-05-28|1901.21
#2024-05-29|1879.76
#2024-05-30|1892.32
#2024-05-31|1918.03
#2024-06-03|1920.70
#2024-06-04|1934.55
#2024-06-05|1931.06
#2024-06-06|1940.51
#2024-06-07|1928.76
#2024-06-10|1903.01
#2024-06-11|1896.46
#2024-06-12|1892.83
#2024-06-13|1882.55
#2024-06-14|1878.43
#2024-06-17|1886.55
#2024-06-18|1888.71
#2024-06-19|1888.49
#2024-06-20|1886.23
#2024-06-21|1885.41
#2024-06-24|1910.30
#2024-06-25|1902.12
#2024-06-26|1890.56
#2024-06-27|1880.87
#2024-06-28|1871.69
#2024-07-01|1865.74
#2024-07-02|1872.09
#2024-07-03|1877.67
#2024-07-04|1881.27
#2024-07-05|1885.58
#2024-07-08|1879.36
#2024-07-09|1870.97
#2024-07-10|1884.50
#2024-07-11|1902.61
#2024-07-12|1917.63
#2024-07-15|1896.87
#2024-07-16|1903.40
#2024-07-17|1941.06
#2024-07-18|1946.02
#2024-07-19|1931.87
#2024-07-22|1932.29
#2024-07-23|1927.78
#2024-07-24|1934.24
#2024-07-25|1938.75
#2024-07-26|1950.17
#2024-07-29|1944.21
#2024-07-30|1948.80
#2024-07-31|1955.71
#2024-08-01|1965.87
#2024-08-02|1988.72
#2024-08-05|1943.22
#2024-08-06|1945.60
#2024-08-07|1955.91
#2024-08-08|1958.23
#2024-08-09|1959.23
#2024-08-12|1947.92
#2024-08-13|1963.93
#2024-08-14|1977.17
#2024-08-15|1973.16
#2024-08-16|1980.88
#2024-08-19|1992.60
#2024-08-20|1994.52
#2024-08-21|2004.84
#2024-08-22|2006.17
#2024-08-23|2020.11
#2024-08-26|2029.06
#2024-08-27|2035.34
#2024-08-28|2037.37
#2024-08-29|2034.18
#2024-08-30|2042.29
#2024-09-02|2039.41
#2024-09-03|2056.64
#2024-09-04|2062.41
#2024-09-05|2052.50
#2024-09-06|2052.34
#2024-09-09|2066.03
#2024-09-10|2058.89
#2024-09-11|2042.28
#2024-09-12|2047.77
#2024-09-13|2060.23
#2024-09-16|2063.93
#2024-09-17|2054.52
#2024-09-18|2043.22
#2024-09-19|2037.71
#2024-09-20|2020.87
#2024-09-23|2033.45
#2024-09-24|2035.67
#2024-09-25|2029.05
#2024-09-26|2045.00
#2024-09-27|2063.40
#2024-09-30|2054.39
#2024-10-01|2048.47
#2024-10-02|2029.26
#2024-10-03|2010.25
#2024-10-04|2007.91
#2024-10-07|1997.24
#2024-10-08|1992.50
#2024-10-09|2001.42
#2024-10-10|2002.15
#2024-10-11|2007.12
#2024-10-14|2014.28
#2024-10-15|2018.64
#2024-10-16|2016.87
#2024-10-17|2018.49
#2024-10-18|2022.51
#2024-10-21|2005.41
#2024-10-22|2017.77
#2024-10-23|2005.82
#2024-10-24|2002.65
#2024-10-25|1993.69
#2024-10-28|1995.11
#2024-10-29|1975.39
#2024-10-30|1969.93
#2024-10-31|1959.13
#2024-11-01|1955.01
#2024-11-04|1957.64
#2024-11-05|1964.26
#2024-11-06|1920.30
#2024-11-07|1919.88
#2024-11-08|1925.12
#2024-11-11|1914.86
#2024-11-12|1905.66
#2024-11-13|1905.38
#2024-11-14|1909.59
#2024-11-15|1881.31
#2024-11-18|1891.58
#2024-11-19|1889.07
#2024-11-20|1894.68
#2024-11-21|1903.22
#2024-11-22|1908.31
#2024-11-25|1921.81
#2024-11-26|1919.87
#2024-11-27|1928.61
#2024-11-28|1928.76
#2024-11-29|1935.06
#2024-12-02|1928.08
#2024-12-03|1922.85
#2024-12-04|1908.70
#2024-12-05|1921.47
#2024-12-06|1910.84
#2024-12-09|1915.41
#2024-12-10|1909.03
#2024-12-11|1900.32
#2024-12-12|1911.62
#2024-12-13|1905.33
#2024-12-16|1889.05
#2024-12-17|1885.99
#2024-12-18|1861.00
#2024-12-19|1839.41
#2024-12-20|1846.42
#2024-12-23|1839.80
#2024-12-24|1845.18
#2024-12-25|1844.62
#2024-12-26|1843.15
#2024-12-27|1849.26
#2024-12-30|1833.91
#2024-12-31|1841.05
#2025-01-01|1841.05
#2025-01-02|1835.36
#2025-01-03|1831.20
#2025-01-06|1816.71
#2025-01-07|1813.16
#2025-01-08|1812.53
#2025-01-09|1813.89
#2025-01-10|1769.00
#2025-01-13|1773.41
#2025-01-14|1779.21
#2025-01-15|1777.58
#2025-01-16|1791.65
#2025-01-17|1805.10
#2025-01-20|1812.02
#2025-01-21|1816.34
#2025-01-22|1801.59
#2025-01-23|1807.55
#2025-01-24|1826.70
#2025-01-27|1872.28
#2025-01-28|1849.32
#2025-01-29|1851.38
#2025-01-30|1868.37
#2025-01-31|1854.33
#2025-02-03|1842.31
#2025-02-04|1823.86
#2025-02-05|1829.22
#2025-02-06|1851.82
#2025-02-07|1850.76
#2025-02-10|1854.44
#2025-02-11|1877.79
#2025-02-12|1883.86
#2025-02-13|1911.15
#2025-02-14|1908.15
#2025-02-17|1906.63
#2025-02-18|1906.70
#2025-02-19|1915.34
#2025-02-20|1929.32
#2025-02-21|1964.78
#2025-02-24|1980.79
#2025-02-25|1998.68
#2025-02-26|1979.66
#2025-02-27|1973.35
#2025-02-28|1984.08
#2025-03-03|2012.35
#2025-03-04|2000.27
#2025-03-05|2000.08
#2025-03-06|2010.74
#2025-03-07|2033.53
#2025-03-10|2040.72
#2025-03-11|2018.43
#2025-03-12|1995.08
#2025-03-13|1988.54
#2025-03-14|1994.09
#2025-03-17|2023.82
#2025-03-18|2013.14
#2025-03-19|2004.67
#2025-03-20|2006.34
#2025-03-21|1997.85
#2025-03-24|1990.62
#2025-03-25|1986.22
#2025-03-26|2005.48
#2025-03-27|2022.34
#2025-03-28|2024.72
#2025-03-31|2034.36
#2025-04-01|2038.44
#2025-04-02|2027.15
#2025-04-03|2052.67
#2025-04-04|1992.88
#2025-04-07|1938.86
#2025-04-08|1943.60
#2025-04-09|1974.21
#2025-04-10|1994.64
#2025-04-11|2024.38
#2025-04-14|2056.93
#2025-04-15|2050.83
#2025-04-16|2051.27
#2025-04-17|2074.09
#2025-04-18|2074.64
#2025-04-21|2079.09
#2025-04-22|2101.77
#2025-04-23|2095.19
#2025-04-24|2081.41
#2025-04-25|2061.39
#2025-04-28|2065.77
#2025-04-29|2074.26
#2025-04-30|2095.11
#2025-05-01|2072.96
#2025-05-02|2089.30
#2025-05-05|2089.04
#2025-05-06|2093.35
#2025-05-07|2099.77
#2025-05-08|2085.78
#2025-05-09|2077.50
#2025-05-12|2047.13
#2025-05-13|2028.46
#2025-05-14|2025.34
#2025-05-15|2066.44
#2025-05-16|2078.63
#2025-05-19|2092.72
#2025-05-20|2099.37
#2025-05-21|2096.96
#2025-05-22|2084.31
#2025-05-23|2098.21
#2025-05-26|2105.14
#2025-05-27|2110.78
#2025-05-28|2095.23
#2025-05-29|2103.71
#2025-05-30|2115.60
#2025-06-02|2118.13
#2025-06-03|2109.98
#2025-06-04|2114.64
#2025-06-05|2104.93
#2025-06-06|2102.29
#2025-06-09|2107.65
#2025-06-10|2108.78
#2025-06-11|2108.86
#2025-06-12|2126.51
#2025-06-13|2109.24
#2025-06-16|2106.47
#2025-06-17|2089.20
#2025-06-18|2089.02
#2025-06-19|2081.24
#2025-06-20|2083.07
#2025-06-23|2090.84
#2025-06-24|2101.10
#2025-06-25|2060.77
#2025-06-26|2069.74
#2025-06-27|2080.47
#2025-06-30|2088.32
#2025-07-01|2108.73
#2025-07-02|2110.94
#2025-07-03|2114.19
#2025-07-04|2115.62
#2025-07-07|2105.96
#2025-07-08|2091.11
#2025-07-09|2080.62
#2025-07-10|2092.48
#2025-07-11|2084.38
#2025-07-14|2086.85
#2025-07-15|2069.85
#2025-07-16|2080.69
#2025-07-17|2100.97
#2025-07-18|2102.04
#2025-07-21|2103.16
#2025-07-22|2102.01
#2025-07-23|2104.73
#2025-07-24|2089.42
#2025-07-25|2081.46
#2025-07-28|2045.21
#2025-07-29|2060.87
#2025-07-30|2050.36
#2025-07-31|2020.19
#2025-08-01|2028.33
#2025-08-04|2035.37
#2025-08-05|2042.50
#2025-08-06|2053.94
#2025-08-07|2074.62
#2025-08-08|2086.30
#2025-08-11|2086.02
#2025-08-12|2088.51
#2025-08-13|2096.18
#2025-08-14|2081.65
#2025-08-15|2091.38
#2025-08-18|2085.36
#2025-08-19|2110.18
#2025-08-20|2139.24
#2025-08-21|2133.44
#2025-08-22|2136.40
#2025-08-25|2107.90
#2025-08-26|2088.28
#2025-08-27|2084.40
#2025-08-28|2083.88
#2025-08-29|2096.67
#2025-09-01|2097.23
#2025-09-02|2088.05
#2025-09-03|2077.07
#2025-09-04|2072.01
#2025-09-05|2082.94
#2025-09-08|2069.11
#2025-09-09|2071.71
#2025-09-10|2063.00
#2025-09-11|2074.74
#2025-09-12|2061.37
#2025-09-15|2037.30
#2025-09-16|2044.83
#2025-09-17|2053.39
#2025-09-18|2033.90
#2025-09-19|2037.78
#2025-09-22|2021.10
#2025-09-23|2027.77
#2025-09-24|2026.28
#2025-09-25|2007.78
#2025-09-26|2017.39
#2025-09-29|2019.62
#2025-09-30|2028.96
#2025-10-01|2032.63
#2025-10-02|2024.62
#2025-10-03|2023.61
#2025-10-06|2011.57
#2025-10-07|2024.83
#2025-10-08|2016.08
#2025-10-09|2024.12
#2025-10-10|2041.13
#2025-10-13|2028.80
#2025-10-14|2040.22
#2025-10-15|2044.06
#2025-10-16|2080.28
#2025-10-17|2103.15
#2025-10-20|2102.55
#2025-10-21|2088.23
#2025-10-22|2097.41
#2025-10-23|2085.63
#2025-10-24|2080.26
#2025-10-27|2078.36
#2025-10-28|2065.01
#2025-10-29|2023.87
#2025-10-30|2005.00
#2025-10-31|2000.77
#2025-11-03|1996.64
#2025-11-04|2008.84
#2025-11-05|2015.48
#2025-11-06|2011.22
#2025-11-07|2032.55
#2025-11-10|2037.97
#2025-11-11|2074.31
#2025-11-12|2076.85
#2025-11-13|2074.91
#2025-11-14|2065.22
#2025-11-17|2053.85
#2025-11-18|2054.65
#2025-11-19|2045.77
#2025-11-20|2041.60
#2025-11-21|2067.24
#2025-11-24|2052.74
#2025-11-25|2071.89
#2025-11-26|2079.97
#2025-11-27|2083.67
#2025-11-28|2091.77
#2025-12-01|2090.32
#2025-12-02|2067.61
#2025-12-03|2063.52
#2025-12-04|2055.85
#2025-12-05|2044.89
#2025-12-08|2038.19
#2025-12-09|2033.99
#2025-12-10|2048.86
#2025-12-11|2059.35
#2025-12-12|2067.82
#2025-12-15|2088.19
#2025-12-16|2081.52
#2025-12-17|2086.05
#2025-12-18|2084.03
#2025-12-19|2069.35
#2025-12-22|2068.87
#2025-12-23|2062.64
#2025-12-24|2068.87
#2025-12-25|2069.51
#2025-12-26|2067.65
#2025-12-29|2074.97
#2025-12-30|2073.70
#2025-12-31|2065.72
#2026-01-01|2065.72
#2026-01-02|2060.04
#2026-01-05|2031.72
#2026-01-06|2022.27
#2026-01-07|1999.98
#2026-01-08|2031.44
#2026-01-09|2053.61
#2026-01-12|2066.98
#2026-01-13|2079.01
#2026-01-14|2110.87
#2026-01-15|2113.03
#2026-01-16|2101.69
#2026-01-19|2103.14
#2026-01-20|2107.13
#2026-01-21|2097.99
#2026-01-22|2101.86
#2026-01-23|2110.86
#2026-01-26|2126.59
#2026-01-27|2148.64
#2026-01-28|2137.20
#2026-01-29|2140.19
#2026-01-30|2163.82
#2026-02-02|2174.78
#2026-02-03|2211.99
#2026-02-04|2246.83
#2026-02-05|2260.18
#2026-02-06|2278.24
#2026-02-09|2268.54
#2026-02-10|2273.57
#2026-02-11|2296.16
#2026-02-12|2318.54
#2026-02-13|2306.24
#2026-02-16|2305.73
#2026-02-17|2279.54
#2026-02-18|2283.27
#2026-02-19|2293.32
#2026-02-20|2306.49
#2026-02-23|2328.34
#2026-02-24|2342.97
#2026-02-25|2332.80
#2026-02-26|2329.26
#2026-02-27|2351.31
#2026-03-02|2310.55
#2026-03-03|2257.29
#2026-03-04|2242.96
#2026-03-05|2203.50
#2026-03-06|2201.53
#2026-03-09|2206.87
#2026-03-10|2207.27
#2026-03-11|2183.25
#2026-03-12|2184.12
#2026-03-13|2197.39
#2026-03-16|2201.38
#2026-03-17|2201.79
#2026-03-18|2147.68
#2026-03-19|2122.70
#2026-03-20|2102.01
#2026-03-23|2099.12
#2026-03-24|2108.74
#2026-03-25|2124.67
#2026-03-26|2115.38
#2026-03-27|2129.20
#2026-03-30|2149.67
#2026-03-31|2145.12
#2026-04-01|2144.14
#2026-04-02|2151.84
#2026-04-03|2152.22
#2026-04-06|2162.95
#2026-04-07|2143.52
#2026-04-08|2182.39
#2026-04-09|2189.29