Table Data - Nasdaq Developed Markets: Europe Food, Beverage and Tobacco Large Mid Cap Net Total Return Index
| Title | Nasdaq Developed Markets: Europe Food, Beverage and Tobacco Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU4510LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:47 PM CDT |
| Notes | For more information about this series, see: NQDMEU4510LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 231.79 |
| 2001-04-02 | 229.05 |
| 2001-04-03 | 227.57 |
| 2001-04-04 | 232.38 |
| 2001-04-05 | 233.76 |
| 2001-04-06 | 233.90 |
| 2001-04-09 | 235.93 |
| 2001-04-10 | 234.90 |
| 2001-04-11 | 232.40 |
| 2001-04-12 | 236.03 |
| 2001-04-13 | . |
| 2001-04-16 | 234.02 |
| 2001-04-17 | 234.61 |
| 2001-04-18 | 232.42 |
| 2001-04-19 | 229.59 |
| 2001-04-20 | 231.35 |
| 2001-04-23 | 231.90 |
| 2001-04-24 | 231.95 |
| 2001-04-25 | 231.77 |
| 2001-04-26 | 236.86 |
| 2001-04-27 | 239.02 |
| 2001-04-30 | 237.29 |
| 2001-05-01 | 238.33 |
| 2001-05-02 | 238.41 |
| 2001-05-03 | 236.44 |
| 2001-05-04 | 239.14 |
| 2001-05-07 | 239.47 |
| 2001-05-08 | 238.80 |
| 2001-05-09 | 235.11 |
| 2001-05-10 | 238.79 |
| 2001-05-11 | 235.78 |
| 2001-05-14 | 236.30 |
| 2001-05-15 | 239.85 |
| 2001-05-16 | 243.85 |
| 2001-05-17 | 241.79 |
| 2001-05-18 | 241.44 |
| 2001-05-21 | 239.46 |
| 2001-05-22 | 236.71 |
| 2001-05-23 | 236.90 |
| 2001-05-24 | 236.53 |
| 2001-05-25 | 235.59 |
| 2001-05-28 | . |
| 2001-05-29 | 234.39 |
| 2001-05-30 | 238.31 |
| 2001-05-31 | 238.00 |
| 2001-06-01 | 238.91 |
| 2001-06-04 | 239.83 |
| 2001-06-05 | 240.63 |
| 2001-06-06 | 240.06 |
| 2001-06-07 | 241.70 |
| 2001-06-08 | 240.33 |
| 2001-06-11 | 237.05 |
| 2001-06-12 | 239.34 |
| 2001-06-13 | 240.91 |
| 2001-06-14 | 242.26 |
| 2001-06-15 | 241.82 |
| 2001-06-18 | 241.57 |
| 2001-06-19 | 242.49 |
| 2001-06-20 | 244.17 |
| 2001-06-21 | 246.37 |
| 2001-06-22 | 246.23 |
| 2001-06-25 | 248.04 |
| 2001-06-26 | 246.51 |
| 2001-06-27 | 247.38 |
| 2001-06-28 | 247.07 |
| 2001-06-29 | 247.84 |
| 2001-07-02 | 250.63 |
| 2001-07-03 | 247.88 |
| 2001-07-04 | . |
| 2001-07-05 | 244.48 |
| 2001-07-06 | 246.72 |
| 2001-07-09 | 247.12 |
| 2001-07-10 | 244.83 |
| 2001-07-11 | 248.04 |
| 2001-07-12 | 242.86 |
| 2001-07-13 | 239.99 |
| 2001-07-16 | 241.93 |
| 2001-07-17 | 241.24 |
| 2001-07-18 | 245.43 |
| 2001-07-19 | 247.21 |
| 2001-07-20 | 248.31 |
| 2001-07-23 | 245.83 |
| 2001-07-24 | 244.29 |
| 2001-07-25 | 240.70 |
| 2001-07-26 | 240.64 |
| 2001-07-27 | 241.74 |
| 2001-07-30 | 242.21 |
| 2001-07-31 | 244.70 |
| 2001-08-01 | 248.40 |
| 2001-08-02 | 247.89 |
| 2001-08-03 | 247.09 |
| 2001-08-06 | 245.34 |
| 2001-08-07 | 245.02 |
| 2001-08-08 | 245.08 |
| 2001-08-09 | 245.51 |
| 2001-08-10 | 245.90 |
| 2001-08-13 | 249.21 |
| 2001-08-14 | 248.87 |
| 2001-08-15 | 249.51 |
| 2001-08-16 | 247.27 |
| 2001-08-17 | 246.81 |
| 2001-08-20 | 247.41 |
| 2001-08-21 | 251.46 |
| 2001-08-22 | 251.21 |
| 2001-08-23 | 247.66 |
| 2001-08-24 | 249.02 |
| 2001-08-27 | 249.06 |
| 2001-08-28 | 246.75 |
| 2001-08-29 | 243.11 |
| 2001-08-30 | 241.56 |
| 2001-08-31 | 244.00 |
| 2001-09-03 | . |
| 2001-09-04 | 242.22 |
| 2001-09-05 | 241.61 |
| 2001-09-06 | 241.28 |
| 2001-09-07 | 238.78 |
| 2001-09-10 | 236.27 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 239.40 |
| 2001-09-18 | 240.37 |
| 2001-09-19 | 241.07 |
| 2001-09-20 | 231.61 |
| 2001-09-21 | 222.64 |
| 2001-09-24 | 224.37 |
| 2001-09-25 | 226.42 |
| 2001-09-26 | 228.53 |
| 2001-09-27 | 231.69 |
| 2001-09-28 | 237.39 |
| 2001-10-01 | 231.20 |
| 2001-10-02 | 231.70 |
| 2001-10-03 | 232.82 |
| 2001-10-04 | 234.90 |
| 2001-10-05 | 236.71 |
| 2001-10-08 | 236.79 |
| 2001-10-09 | 234.39 |
| 2001-10-10 | 232.29 |
| 2001-10-11 | 225.71 |
| 2001-10-12 | 225.84 |
| 2001-10-15 | 225.09 |
| 2001-10-16 | 221.87 |
| 2001-10-17 | 221.94 |
| 2001-10-18 | 222.89 |
| 2001-10-19 | 226.30 |
| 2001-10-22 | 226.37 |
| 2001-10-23 | 225.54 |
| 2001-10-24 | 224.52 |
| 2001-10-25 | 223.67 |
| 2001-10-26 | 227.02 |
| 2001-10-29 | 226.73 |
| 2001-10-30 | 226.49 |
| 2001-10-31 | 228.17 |
| 2001-11-01 | 231.09 |
| 2001-11-02 | 232.51 |
| 2001-11-05 | 234.78 |
| 2001-11-06 | 234.18 |
| 2001-11-07 | 234.44 |
| 2001-11-08 | 235.03 |
| 2001-11-09 | 234.23 |
| 2001-11-12 | 232.63 |
| 2001-11-13 | 234.26 |
| 2001-11-14 | 235.02 |
| 2001-11-15 | 235.38 |
| 2001-11-16 | 238.09 |
| 2001-11-19 | 236.03 |
| 2001-11-20 | 235.08 |
| 2001-11-21 | 236.68 |
| 2001-11-22 | . |
| 2001-11-23 | 233.61 |
| 2001-11-26 | 236.06 |
| 2001-11-27 | 234.10 |
| 2001-11-28 | 232.05 |
| 2001-11-29 | 234.50 |
| 2001-11-30 | 236.43 |
| 2001-12-03 | 235.81 |
| 2001-12-04 | 236.74 |
| 2001-12-05 | 235.93 |
| 2001-12-06 | 235.57 |
| 2001-12-07 | 230.89 |
| 2001-12-10 | 227.28 |
| 2001-12-11 | 227.06 |
| 2001-12-12 | 231.02 |
| 2001-12-13 | 230.74 |
| 2001-12-14 | 230.49 |
| 2001-12-17 | 235.91 |
| 2001-12-18 | 236.09 |
| 2001-12-19 | 234.52 |
| 2001-12-20 | 240.00 |
| 2001-12-21 | 242.29 |
| 2001-12-24 | 238.80 |
| 2001-12-25 | . |
| 2001-12-26 | 239.29 |
| 2001-12-27 | 243.04 |
| 2001-12-28 | 243.47 |
| 2001-12-31 | 245.16 |
| 2002-01-01 | . |
| 2002-01-02 | 244.88 |
| 2002-01-03 | 243.39 |
| 2002-01-04 | 240.69 |
| 2002-01-07 | 239.48 |
| 2002-01-08 | 238.83 |
| 2002-01-09 | 238.20 |
| 2002-01-10 | 238.42 |
| 2002-01-11 | 239.09 |
| 2002-01-14 | 239.24 |
| 2002-01-15 | 241.34 |
| 2002-01-16 | 238.74 |
| 2002-01-17 | 240.70 |
| 2002-01-18 | 241.71 |
| 2002-01-21 | . |
| 2002-01-22 | 244.80 |
| 2002-01-23 | 245.57 |
| 2002-01-24 | 245.22 |
| 2002-01-25 | 240.08 |
| 2002-01-28 | 240.23 |
| 2002-01-29 | 239.21 |
| 2002-01-30 | 239.99 |
| 2002-01-31 | 243.74 |
| 2002-02-01 | 245.97 |
| 2002-02-04 | 246.17 |
| 2002-02-05 | 245.68 |
| 2002-02-06 | 244.07 |
| 2002-02-07 | 245.01 |
| 2002-02-08 | 244.38 |
| 2002-02-11 | 247.50 |
| 2002-02-12 | 248.66 |
| 2002-02-13 | 250.38 |
| 2002-02-14 | 249.17 |
| 2002-02-15 | 251.00 |
| 2002-02-18 | . |
| 2002-02-19 | 247.92 |
| 2002-02-20 | 247.48 |
| 2002-02-21 | 249.27 |
| 2002-02-22 | 250.76 |
| 2002-02-25 | 249.98 |
| 2002-02-26 | 248.00 |
| 2002-02-27 | 248.81 |
| 2002-02-28 | 249.42 |
| 2002-03-01 | 249.59 |
| 2002-03-04 | 249.36 |
| 2002-03-05 | 247.96 |
| 2002-03-06 | 249.61 |
| 2002-03-07 | 249.67 |
| 2002-03-08 | 251.42 |
| 2002-03-11 | 250.93 |
| 2002-03-12 | 251.88 |
| 2002-03-13 | 252.76 |
| 2002-03-14 | 254.29 |
| 2002-03-15 | 254.95 |
| 2002-03-18 | 254.96 |
| 2002-03-19 | 255.93 |
| 2002-03-20 | 256.22 |
| 2002-03-21 | 256.30 |
| 2002-03-22 | 255.92 |
| 2002-03-25 | 254.71 |
| 2002-03-26 | 254.48 |
| 2002-03-27 | 253.43 |
| 2002-03-28 | 255.87 |
| 2002-03-29 | . |
| 2002-04-01 | 258.43 |
| 2002-04-02 | 257.79 |
| 2002-04-03 | 257.91 |
| 2002-04-04 | 258.37 |
| 2002-04-05 | 258.17 |
| 2002-04-08 | 256.86 |
| 2002-04-09 | 258.21 |
| 2002-04-10 | 260.21 |
| 2002-04-11 | 259.94 |
| 2002-04-12 | 260.52 |
| 2002-04-15 | 260.91 |
| 2002-04-16 | 262.76 |
| 2002-04-17 | 262.94 |
| 2002-04-18 | 264.45 |
| 2002-04-19 | 265.78 |
| 2002-04-22 | 267.33 |
| 2002-04-23 | 268.61 |
| 2002-04-24 | 269.63 |
| 2002-04-25 | 270.98 |
| 2002-04-26 | 271.68 |
| 2002-04-29 | 272.88 |
| 2002-04-30 | 276.21 |
| 2002-05-01 | 278.10 |
| 2002-05-02 | 279.66 |
| 2002-05-03 | 284.09 |
| 2002-05-06 | 284.62 |
| 2002-05-07 | 281.65 |
| 2002-05-08 | 279.16 |
| 2002-05-09 | 278.80 |
| 2002-05-10 | 277.72 |
| 2002-05-13 | 279.16 |
| 2002-05-14 | 274.98 |
| 2002-05-15 | 277.35 |
| 2002-05-16 | 277.49 |
| 2002-05-17 | 278.14 |
| 2002-05-20 | 276.68 |
| 2002-05-21 | 274.91 |
| 2002-05-22 | 276.16 |
| 2002-05-23 | 274.40 |
| 2002-05-24 | 277.37 |
| 2002-05-27 | . |
| 2002-05-28 | 276.86 |
| 2002-05-29 | 277.85 |
| 2002-05-30 | 279.62 |
| 2002-05-31 | 279.41 |
| 2002-06-03 | 279.22 |
| 2002-06-04 | 278.06 |
| 2002-06-05 | 275.92 |
| 2002-06-06 | 278.19 |
| 2002-06-07 | 276.52 |
| 2002-06-10 | 277.36 |
| 2002-06-11 | 278.85 |
| 2002-06-12 | 275.85 |
| 2002-06-13 | 273.62 |
| 2002-06-14 | 268.77 |
| 2002-06-17 | 270.84 |
| 2002-06-18 | 270.75 |
| 2002-06-19 | 269.97 |
| 2002-06-20 | 268.68 |
| 2002-06-21 | 268.01 |
| 2002-06-24 | 266.77 |
| 2002-06-25 | 269.67 |
| 2002-06-26 | 268.95 |
| 2002-06-27 | 265.78 |
| 2002-06-28 | 276.54 |
| 2002-07-01 | 278.23 |
| 2002-07-02 | 276.90 |
| 2002-07-03 | 271.03 |
| 2002-07-04 | . |
| 2002-07-05 | 274.99 |
| 2002-07-08 | 277.05 |
| 2002-07-09 | 278.21 |
| 2002-07-10 | 269.84 |
| 2002-07-11 | 264.73 |
| 2002-07-12 | 262.41 |
| 2002-07-15 | 256.98 |
| 2002-07-16 | 252.60 |
| 2002-07-17 | 254.94 |
| 2002-07-18 | 256.16 |
| 2002-07-19 | 248.69 |
| 2002-07-22 | 234.44 |
| 2002-07-23 | 229.12 |
| 2002-07-24 | 230.09 |
| 2002-07-25 | 247.35 |
| 2002-07-26 | 246.05 |
| 2002-07-29 | 251.16 |
| 2002-07-30 | 250.94 |
| 2002-07-31 | 253.34 |
| 2002-08-01 | 249.07 |
| 2002-08-02 | 253.67 |
| 2002-08-05 | 250.70 |
| 2002-08-06 | 254.15 |
| 2002-08-07 | 250.07 |
| 2002-08-08 | 255.23 |
| 2002-08-09 | 259.39 |
| 2002-08-12 | 256.19 |
| 2002-08-13 | 259.31 |
| 2002-08-14 | 260.48 |
| 2002-08-15 | 265.00 |
| 2002-08-16 | 262.96 |
| 2002-08-19 | 265.69 |
| 2002-08-20 | 256.59 |
| 2002-08-21 | 260.99 |
| 2002-08-22 | 258.37 |
| 2002-08-23 | 257.54 |
| 2002-08-26 | 255.14 |
| 2002-08-27 | 258.96 |
| 2002-08-28 | 253.29 |
| 2002-08-29 | 251.85 |
| 2002-08-30 | 257.38 |
| 2002-09-02 | . |
| 2002-09-03 | 252.30 |
| 2002-09-04 | 254.41 |
| 2002-09-05 | 256.57 |
| 2002-09-06 | 260.00 |
| 2002-09-09 | 256.93 |
| 2002-09-10 | 257.81 |
| 2002-09-11 | 261.43 |
| 2002-09-12 | 256.18 |
| 2002-09-13 | 255.90 |
| 2002-09-16 | 253.25 |
| 2002-09-17 | 252.05 |
| 2002-09-18 | 254.13 |
| 2002-09-19 | 255.97 |
| 2002-09-20 | 254.92 |
| 2002-09-23 | 253.27 |
| 2002-09-24 | 249.80 |
| 2002-09-25 | 251.70 |
| 2002-09-26 | 257.21 |
| 2002-09-27 | 256.79 |
| 2002-09-30 | 256.67 |
| 2002-10-01 | 255.91 |
| 2002-10-02 | 262.93 |
| 2002-10-03 | 265.82 |
| 2002-10-04 | 262.78 |
| 2002-10-07 | 260.94 |
| 2002-10-08 | 251.75 |
| 2002-10-09 | 246.97 |
| 2002-10-10 | 251.05 |
| 2002-10-11 | 257.06 |
| 2002-10-14 | 256.66 |
| 2002-10-15 | 261.96 |
| 2002-10-16 | 257.35 |
| 2002-10-17 | 254.95 |
| 2002-10-18 | 252.98 |
| 2002-10-21 | 254.33 |
| 2002-10-22 | 256.34 |
| 2002-10-23 | 251.43 |
| 2002-10-24 | 252.09 |
| 2002-10-25 | 253.25 |
| 2002-10-28 | 251.58 |
| 2002-10-29 | 245.13 |
| 2002-10-30 | 253.39 |
| 2002-10-31 | 258.51 |
| 2002-11-01 | 259.52 |
| 2002-11-04 | 261.34 |
| 2002-11-05 | 261.19 |
| 2002-11-06 | 257.48 |
| 2002-11-07 | 258.07 |
| 2002-11-08 | 257.42 |
| 2002-11-11 | 258.53 |
| 2002-11-12 | 260.38 |
| 2002-11-13 | 254.96 |
| 2002-11-14 | 255.61 |
| 2002-11-15 | 258.17 |
| 2002-11-18 | 255.76 |
| 2002-11-19 | 256.58 |
| 2002-11-20 | 255.22 |
| 2002-11-21 | 256.24 |
| 2002-11-22 | 253.13 |
| 2002-11-25 | 247.47 |
| 2002-11-26 | 245.66 |
| 2002-11-27 | 246.34 |
| 2002-11-28 | . |
| 2002-11-29 | 242.25 |
| 2002-12-02 | 241.18 |
| 2002-12-03 | 239.75 |
| 2002-12-04 | 244.94 |
| 2002-12-05 | 243.73 |
| 2002-12-06 | 244.39 |
| 2002-12-09 | 242.20 |
| 2002-12-10 | 243.65 |
| 2002-12-11 | 243.76 |
| 2002-12-12 | 244.50 |
| 2002-12-13 | 246.46 |
| 2002-12-16 | 250.24 |
| 2002-12-17 | 247.28 |
| 2002-12-18 | 244.27 |
| 2002-12-19 | 246.13 |
| 2002-12-20 | 248.83 |
| 2002-12-23 | 249.35 |
| 2002-12-24 | 250.33 |
| 2002-12-25 | . |
| 2002-12-26 | 250.66 |
| 2002-12-27 | 246.46 |
| 2002-12-30 | 251.76 |
| 2002-12-31 | 254.05 |
| 2003-01-01 | . |
| 2003-01-02 | 254.76 |
| 2003-01-03 | 258.29 |
| 2003-01-06 | 259.42 |
| 2003-01-07 | 257.40 |
| 2003-01-08 | 256.07 |
| 2003-01-09 | 257.39 |
| 2003-01-10 | 256.10 |
| 2003-01-13 | 256.26 |
| 2003-01-14 | 258.00 |
| 2003-01-15 | 252.09 |
| 2003-01-16 | 250.38 |
| 2003-01-17 | 250.48 |
| 2003-01-20 | . |
| 2003-01-21 | 244.76 |
| 2003-01-22 | 242.00 |
| 2003-01-23 | 238.31 |
| 2003-01-24 | 240.97 |
| 2003-01-27 | 237.02 |
| 2003-01-28 | 238.57 |
| 2003-01-29 | 235.17 |
| 2003-01-30 | 235.88 |
| 2003-01-31 | 240.33 |
| 2003-02-03 | 241.50 |
| 2003-02-04 | 237.53 |
| 2003-02-05 | 239.08 |
| 2003-02-06 | 232.23 |
| 2003-02-07 | 229.28 |
| 2003-02-10 | 226.37 |
| 2003-02-11 | 228.50 |
| 2003-02-12 | 223.02 |
| 2003-02-13 | 225.50 |
| 2003-02-14 | 230.57 |
| 2003-02-17 | . |
| 2003-02-18 | 232.34 |
| 2003-02-19 | 227.66 |
| 2003-02-20 | 230.96 |
| 2003-02-21 | 233.41 |
| 2003-02-24 | 232.90 |
| 2003-02-25 | 229.91 |
| 2003-02-26 | 229.44 |
| 2003-02-27 | 228.67 |
| 2003-02-28 | 233.49 |
| 2003-03-03 | 233.53 |
| 2003-03-04 | 231.38 |
| 2003-03-05 | 230.51 |
| 2003-03-06 | 228.49 |
| 2003-03-07 | 224.19 |
| 2003-03-10 | 221.28 |
| 2003-03-11 | 221.76 |
| 2003-03-12 | 219.96 |
| 2003-03-13 | 227.57 |
| 2003-03-14 | 228.73 |
| 2003-03-17 | 232.80 |
| 2003-03-18 | 231.78 |
| 2003-03-19 | 234.00 |
| 2003-03-20 | 238.12 |
| 2003-03-21 | 241.71 |
| 2003-03-24 | 233.67 |
| 2003-03-25 | 238.91 |
| 2003-03-26 | 241.63 |
| 2003-03-27 | 240.55 |
| 2003-03-28 | 240.72 |
| 2003-03-31 | 239.62 |
| 2003-04-01 | 243.09 |
| 2003-04-02 | 245.09 |
| 2003-04-03 | 243.47 |
| 2003-04-04 | 245.49 |
| 2003-04-07 | 247.96 |
| 2003-04-08 | 247.96 |
| 2003-04-09 | 248.98 |
| 2003-04-10 | 248.50 |
| 2003-04-11 | 249.22 |
| 2003-04-14 | 252.34 |
| 2003-04-15 | 254.29 |
| 2003-04-16 | 253.53 |
| 2003-04-17 | 254.04 |
| 2003-04-18 | . |
| 2003-04-21 | 252.06 |
| 2003-04-22 | 252.57 |
| 2003-04-23 | 251.02 |
| 2003-04-24 | 250.43 |
| 2003-04-25 | 249.80 |
| 2003-04-28 | 253.98 |
| 2003-04-29 | 251.70 |
| 2003-04-30 | 254.89 |
| 2003-05-01 | 256.21 |
| 2003-05-02 | 246.82 |
| 2003-05-05 | 250.68 |
| 2003-05-06 | 253.88 |
| 2003-05-07 | 251.41 |
| 2003-05-08 | 251.09 |
| 2003-05-09 | 252.57 |
| 2003-05-12 | 254.13 |
| 2003-05-13 | 253.66 |
| 2003-05-14 | 252.96 |
| 2003-05-15 | 249.72 |
| 2003-05-16 | 249.66 |
| 2003-05-19 | 250.93 |
| 2003-05-20 | 254.50 |
| 2003-05-21 | 253.95 |
| 2003-05-22 | 251.07 |
| 2003-05-23 | 251.77 |
| 2003-05-26 | . |
| 2003-05-27 | 255.52 |
| 2003-05-28 | 254.27 |
| 2003-05-29 | 255.22 |
| 2003-05-30 | 252.83 |
| 2003-06-02 | 254.97 |
| 2003-06-03 | 253.62 |
| 2003-06-04 | 253.17 |
| 2003-06-05 | 255.85 |
| 2003-06-06 | 254.64 |
| 2003-06-09 | 253.75 |
| 2003-06-10 | 251.35 |
| 2003-06-11 | 258.30 |
| 2003-06-12 | 258.00 |
| 2003-06-13 | 257.32 |
| 2003-06-16 | 262.66 |
| 2003-06-17 | 263.76 |
| 2003-06-18 | 264.88 |
| 2003-06-19 | 264.34 |
| 2003-06-20 | 267.65 |
| 2003-06-23 | 252.40 |
| 2003-06-24 | 250.04 |
| 2003-06-25 | 252.25 |
| 2003-06-26 | 249.26 |
| 2003-06-27 | 246.03 |
| 2003-06-30 | 245.20 |
| 2003-07-01 | 243.97 |
| 2003-07-02 | 246.02 |
| 2003-07-03 | 246.73 |
| 2003-07-04 | . |
| 2003-07-07 | 246.08 |
| 2003-07-08 | 242.00 |
| 2003-07-09 | 241.98 |
| 2003-07-10 | 241.31 |
| 2003-07-11 | 241.45 |
| 2003-07-14 | 242.40 |
| 2003-07-15 | 238.34 |
| 2003-07-16 | 237.80 |
| 2003-07-17 | 236.96 |
| 2003-07-18 | 239.07 |
| 2003-07-21 | 240.10 |
| 2003-07-22 | 242.44 |
| 2003-07-23 | 246.66 |
| 2003-07-24 | 248.15 |
| 2003-07-25 | 246.97 |
| 2003-07-28 | 246.33 |
| 2003-07-29 | 246.04 |
| 2003-07-30 | 245.99 |
| 2003-07-31 | 243.46 |
| 2003-08-01 | 242.84 |
| 2003-08-04 | 243.37 |
| 2003-08-05 | 245.04 |
| 2003-08-06 | 244.71 |
| 2003-08-07 | 246.83 |
| 2003-08-08 | 249.07 |
| 2003-08-11 | 249.19 |
| 2003-08-12 | 249.18 |
| 2003-08-13 | 249.70 |
| 2003-08-14 | 251.68 |
| 2003-08-15 | 252.49 |
| 2003-08-18 | 250.54 |
| 2003-08-19 | 248.92 |
| 2003-08-20 | 252.12 |
| 2003-08-21 | 253.03 |
| 2003-08-22 | 253.61 |
| 2003-08-25 | 252.84 |
| 2003-08-26 | 251.85 |
| 2003-08-27 | 253.70 |
| 2003-08-28 | 253.97 |
| 2003-08-29 | 254.08 |
| 2003-09-01 | . |
| 2003-09-02 | 253.03 |
| 2003-09-03 | 253.86 |
| 2003-09-04 | 254.27 |
| 2003-09-05 | 255.43 |
| 2003-09-08 | 257.96 |
| 2003-09-09 | 255.85 |
| 2003-09-10 | 257.85 |
| 2003-09-11 | 260.90 |
| 2003-09-12 | 261.89 |
| 2003-09-15 | 263.94 |
| 2003-09-16 | 262.22 |
| 2003-09-17 | 265.09 |
| 2003-09-18 | 266.69 |
| 2003-09-19 | 267.12 |
| 2003-09-22 | 266.23 |
| 2003-09-23 | 264.25 |
| 2003-09-24 | 268.07 |
| 2003-09-25 | 268.72 |
| 2003-09-26 | 268.04 |
| 2003-09-29 | 267.99 |
| 2003-09-30 | 267.12 |
| 2003-10-01 | 269.36 |
| 2003-10-02 | 269.79 |
| 2003-10-03 | 270.49 |
| 2003-10-06 | 269.42 |
| 2003-10-07 | 270.54 |
| 2003-10-08 | 268.65 |
| 2003-10-09 | 269.74 |
| 2003-10-10 | 270.16 |
| 2003-10-13 | 270.41 |
| 2003-10-14 | 269.91 |
| 2003-10-15 | 270.74 |
| 2003-10-16 | 272.21 |
| 2003-10-17 | 272.55 |
| 2003-10-20 | 267.98 |
| 2003-10-21 | 269.84 |
| 2003-10-22 | 269.46 |
| 2003-10-23 | 268.41 |
| 2003-10-24 | 268.95 |
| 2003-10-27 | 270.16 |
| 2003-10-28 | 268.14 |
| 2003-10-29 | 266.72 |
| 2003-10-30 | 268.95 |
| 2003-10-31 | 266.53 |
| 2003-11-03 | 266.25 |
| 2003-11-04 | 266.61 |
| 2003-11-05 | 266.49 |
| 2003-11-06 | 267.93 |
| 2003-11-07 | 271.35 |
| 2003-11-10 | 269.96 |
| 2003-11-11 | 270.03 |
| 2003-11-12 | 273.06 |
| 2003-11-13 | 274.34 |
| 2003-11-14 | 275.67 |
| 2003-11-17 | 273.47 |
| 2003-11-18 | 274.04 |
| 2003-11-19 | 274.59 |
| 2003-11-20 | 274.58 |
| 2003-11-21 | 275.26 |
| 2003-11-24 | 274.52 |
| 2003-11-25 | 276.47 |
| 2003-11-26 | 278.71 |
| 2003-11-27 | . |
| 2003-11-28 | 280.93 |
| 2003-12-01 | 282.38 |
| 2003-12-02 | 283.45 |
| 2003-12-03 | 284.24 |
| 2003-12-04 | 281.42 |
| 2003-12-05 | 281.40 |
| 2003-12-08 | 283.18 |
| 2003-12-09 | 284.95 |
| 2003-12-10 | 284.02 |
| 2003-12-11 | 283.10 |
| 2003-12-12 | 284.21 |
| 2003-12-15 | 285.83 |
| 2003-12-16 | 286.87 |
| 2003-12-17 | 289.47 |
| 2003-12-18 | 289.56 |
| 2003-12-19 | 290.17 |
| 2003-12-22 | 289.48 |
| 2003-12-23 | 290.27 |
| 2003-12-24 | 292.01 |
| 2003-12-25 | . |
| 2003-12-26 | 291.85 |
| 2003-12-29 | 293.85 |
| 2003-12-30 | 297.34 |
| 2003-12-31 | 299.61 |
| 2004-01-01 | . |
| 2004-01-02 | 300.49 |
| 2004-01-05 | 304.41 |
| 2004-01-06 | 305.79 |
| 2004-01-07 | 305.09 |
| 2004-01-08 | 308.08 |
| 2004-01-09 | 309.68 |
| 2004-01-12 | 307.12 |
| 2004-01-13 | 307.61 |
| 2004-01-14 | 306.46 |
| 2004-01-15 | 303.45 |
| 2004-01-16 | 301.31 |
| 2004-01-19 | . |
| 2004-01-20 | 305.76 |
| 2004-01-21 | 310.20 |
| 2004-01-22 | 313.98 |
| 2004-01-23 | 315.09 |
| 2004-01-26 | 310.84 |
| 2004-01-27 | 310.63 |
| 2004-01-28 | 310.74 |
| 2004-01-29 | 306.83 |
| 2004-01-30 | 308.36 |
| 2004-02-02 | 308.93 |
| 2004-02-03 | 311.40 |
| 2004-02-04 | 313.26 |
| 2004-02-05 | 317.40 |
| 2004-02-06 | 320.76 |
| 2004-02-09 | 319.81 |
| 2004-02-10 | 319.22 |
| 2004-02-11 | 318.04 |
| 2004-02-12 | 323.31 |
| 2004-02-13 | 324.83 |
| 2004-02-16 | . |
| 2004-02-17 | 328.21 |
| 2004-02-18 | 328.31 |
| 2004-02-19 | 326.81 |
| 2004-02-20 | 327.01 |
| 2004-02-23 | 326.34 |
| 2004-02-24 | 328.84 |
| 2004-02-25 | 328.37 |
| 2004-02-26 | 321.12 |
| 2004-02-27 | 322.49 |
| 2004-03-01 | 324.95 |
| 2004-03-02 | 319.55 |
| 2004-03-03 | 314.33 |
| 2004-03-04 | 314.51 |
| 2004-03-05 | 319.53 |
| 2004-03-08 | 317.76 |
| 2004-03-09 | 319.07 |
| 2004-03-10 | 317.44 |
| 2004-03-11 | 315.90 |
| 2004-03-12 | 312.54 |
| 2004-03-15 | 309.77 |
| 2004-03-16 | 312.33 |
| 2004-03-17 | 311.15 |
| 2004-03-18 | 311.84 |
| 2004-03-19 | 312.72 |
| 2004-03-22 | 308.81 |
| 2004-03-23 | 307.24 |
| 2004-03-24 | 303.58 |
| 2004-03-25 | 304.14 |
| 2004-03-26 | 303.71 |
| 2004-03-29 | 306.97 |
| 2004-03-30 | 308.80 |
| 2004-03-31 | 310.87 |
| 2004-04-01 | 313.96 |
| 2004-04-02 | 311.94 |
| 2004-04-05 | 308.40 |
| 2004-04-06 | 308.68 |
| 2004-04-07 | 314.60 |
| 2004-04-08 | 312.97 |
| 2004-04-09 | . |
| 2004-04-12 | 312.48 |
| 2004-04-13 | 310.34 |
| 2004-04-14 | 310.10 |
| 2004-04-15 | 310.75 |
| 2004-04-16 | 315.27 |
| 2004-04-19 | 317.02 |
| 2004-04-20 | 315.23 |
| 2004-04-21 | 316.97 |
| 2004-04-22 | 318.85 |
| 2004-04-23 | 316.32 |
| 2004-04-26 | 318.67 |
| 2004-04-27 | 319.69 |
| 2004-04-28 | 310.95 |
| 2004-04-29 | 314.32 |
| 2004-04-30 | 310.97 |
| 2004-05-03 | 313.15 |
| 2004-05-04 | 319.84 |
| 2004-05-05 | 322.93 |
| 2004-05-06 | 318.36 |
| 2004-05-07 | 315.17 |
| 2004-05-10 | 307.06 |
| 2004-05-11 | 307.40 |
| 2004-05-12 | 308.60 |
| 2004-05-13 | 308.59 |
| 2004-05-14 | 307.57 |
| 2004-05-17 | 309.77 |
| 2004-05-18 | 309.68 |
| 2004-05-19 | 311.47 |
| 2004-05-20 | 309.43 |
| 2004-05-21 | 309.68 |
| 2004-05-24 | 309.68 |
| 2004-05-25 | 311.90 |
| 2004-05-26 | 312.36 |
| 2004-05-27 | 318.92 |
| 2004-05-28 | 318.21 |
| 2004-05-31 | . |
| 2004-06-01 | 316.22 |
| 2004-06-02 | 318.84 |
| 2004-06-03 | 322.53 |
| 2004-06-04 | 323.24 |
| 2004-06-07 | 326.31 |
| 2004-06-08 | 325.53 |
| 2004-06-09 | 322.48 |
| 2004-06-10 | 323.28 |
| 2004-06-11 | . |
| 2004-06-14 | 318.95 |
| 2004-06-15 | 320.39 |
| 2004-06-16 | 321.15 |
| 2004-06-17 | 324.00 |
| 2004-06-18 | 326.84 |
| 2004-06-21 | 326.97 |
| 2004-06-22 | 325.85 |
| 2004-06-23 | 326.61 |
| 2004-06-24 | 328.99 |
| 2004-06-25 | 328.00 |
| 2004-06-28 | 330.45 |
| 2004-06-29 | 327.03 |
| 2004-06-30 | 325.73 |
| 2004-07-01 | 325.11 |
| 2004-07-02 | 326.79 |
| 2004-07-05 | . |
| 2004-07-06 | 324.85 |
| 2004-07-07 | 326.65 |
| 2004-07-08 | 328.25 |
| 2004-07-09 | 325.03 |
| 2004-07-12 | 324.42 |
| 2004-07-13 | 321.55 |
| 2004-07-14 | 325.67 |
| 2004-07-15 | 324.39 |
| 2004-07-16 | 326.54 |
| 2004-07-19 | 323.26 |
| 2004-07-20 | 320.37 |
| 2004-07-21 | 315.88 |
| 2004-07-22 | 314.70 |
| 2004-07-23 | 312.88 |
| 2004-07-26 | 310.91 |
| 2004-07-27 | 311.44 |
| 2004-07-28 | 306.87 |
| 2004-07-29 | 309.22 |
| 2004-07-30 | 307.03 |
| 2004-08-02 | 305.97 |
| 2004-08-03 | 308.34 |
| 2004-08-04 | 306.99 |
| 2004-08-05 | 306.44 |
| 2004-08-06 | 306.60 |
| 2004-08-09 | 303.03 |
| 2004-08-10 | 305.49 |
| 2004-08-11 | 299.92 |
| 2004-08-12 | 300.84 |
| 2004-08-13 | 302.46 |
| 2004-08-16 | 302.52 |
| 2004-08-17 | 303.31 |
| 2004-08-18 | 295.90 |
| 2004-08-19 | 298.18 |
| 2004-08-20 | 296.41 |
| 2004-08-23 | 296.98 |
| 2004-08-24 | 293.28 |
| 2004-08-25 | 292.62 |
| 2004-08-26 | 293.04 |
| 2004-08-27 | 294.22 |
| 2004-08-30 | 294.20 |
| 2004-08-31 | 295.99 |
| 2004-09-01 | 298.56 |
| 2004-09-02 | 295.80 |
| 2004-09-03 | 297.17 |
| 2004-09-06 | . |
| 2004-09-07 | 299.25 |
| 2004-09-08 | 298.45 |
| 2004-09-09 | 297.45 |
| 2004-09-10 | 301.51 |
| 2004-09-13 | 301.68 |
| 2004-09-14 | 301.28 |
| 2004-09-15 | 295.47 |
| 2004-09-16 | 294.16 |
| 2004-09-17 | 295.33 |
| 2004-09-20 | 290.75 |
| 2004-09-21 | 295.34 |
| 2004-09-22 | 292.08 |
| 2004-09-23 | 291.63 |
| 2004-09-24 | 290.68 |
| 2004-09-27 | 290.18 |
| 2004-09-28 | 293.23 |
| 2004-09-29 | 293.83 |
| 2004-09-30 | 293.91 |
| 2004-10-01 | 295.80 |
| 2004-10-04 | 297.05 |
| 2004-10-05 | 297.29 |
| 2004-10-06 | 296.39 |
| 2004-10-07 | 294.03 |
| 2004-10-08 | 296.79 |
| 2004-10-11 | 295.20 |
| 2004-10-12 | 291.42 |
| 2004-10-13 | 292.48 |
| 2004-10-14 | 296.05 |
| 2004-10-15 | 297.82 |
| 2004-10-18 | 298.58 |
| 2004-10-19 | 301.93 |
| 2004-10-20 | 302.66 |
| 2004-10-21 | 305.11 |
| 2004-10-22 | 303.37 |
| 2004-10-25 | 303.82 |
| 2004-10-26 | 304.80 |
| 2004-10-27 | 306.03 |
| 2004-10-28 | 308.01 |
| 2004-10-29 | 306.43 |
| 2004-11-01 | 310.50 |
| 2004-11-02 | 313.97 |
| 2004-11-03 | 317.14 |
| 2004-11-04 | 320.21 |
| 2004-11-05 | 323.03 |
| 2004-11-08 | 324.72 |
| 2004-11-09 | 322.49 |
| 2004-11-10 | 324.61 |
| 2004-11-11 | 327.37 |
| 2004-11-12 | 328.80 |
| 2004-11-15 | 329.12 |
| 2004-11-16 | 328.80 |
| 2004-11-17 | 332.20 |
| 2004-11-18 | 330.58 |
| 2004-11-19 | 329.93 |
| 2004-11-22 | 327.21 |
| 2004-11-23 | 328.48 |
| 2004-11-24 | 329.19 |
| 2004-11-25 | . |
| 2004-11-26 | 335.46 |
| 2004-11-29 | 334.83 |
| 2004-11-30 | 331.41 |
| 2004-12-01 | 333.30 |
| 2004-12-02 | 334.94 |
| 2004-12-03 | 336.87 |
| 2004-12-06 | 335.34 |
| 2004-12-07 | 335.25 |
| 2004-12-08 | 331.94 |
| 2004-12-09 | 330.92 |
| 2004-12-10 | 330.81 |
| 2004-12-13 | 336.21 |
| 2004-12-14 | 335.77 |
| 2004-12-15 | 338.64 |
| 2004-12-16 | 334.71 |
| 2004-12-17 | 332.12 |
| 2004-12-20 | 337.34 |
| 2004-12-21 | 334.33 |
| 2004-12-22 | 336.24 |
| 2004-12-23 | 339.13 |
| 2004-12-24 | . |
| 2004-12-27 | 342.69 |
| 2004-12-28 | 342.57 |
| 2004-12-29 | 342.33 |
| 2004-12-30 | 343.33 |
| 2004-12-31 | 342.55 |
| 2005-01-03 | 341.90 |
| 2005-01-04 | 339.03 |
| 2005-01-05 | 336.22 |
| 2005-01-06 | 334.28 |
| 2005-01-07 | 332.49 |
| 2005-01-10 | 332.70 |
| 2005-01-11 | 334.17 |
| 2005-01-12 | 338.26 |
| 2005-01-13 | 336.54 |
| 2005-01-14 | 335.02 |
| 2005-01-17 | . |
| 2005-01-18 | 332.13 |
| 2005-01-19 | 332.09 |
| 2005-01-20 | 328.34 |
| 2005-01-21 | 328.53 |
| 2005-01-24 | 330.05 |
| 2005-01-25 | 330.59 |
| 2005-01-26 | 335.01 |
| 2005-01-27 | 334.55 |
#2005-01-28| 334.44
#2005-01-31| 336.21
#2005-02-01| 337.31
#2005-02-02| 340.78
#2005-02-03| 339.58
#2005-02-04| 339.98
#2005-02-07| 339.05
#2005-02-08| 335.87
#2005-02-09| 334.94
#2005-02-10| 337.61
#2005-02-11| 338.76
#2005-02-14| 341.12
#2005-02-15| 342.18
#2005-02-16| 340.82
#2005-02-17| 342.37
#2005-02-18| 344.93
#2005-02-21| .
#2005-02-22| 349.79
#2005-02-23| 346.81
#2005-02-24| 347.37
#2005-02-25| 351.19
#2005-02-28| 353.16
#2005-03-01| 354.31
#2005-03-02| 351.41
#2005-03-03| 351.10
#2005-03-04| 354.30
#2005-03-07| 353.00
#2005-03-08| 355.55
#2005-03-09| 355.20
#2005-03-10| 356.91
#2005-03-11| 359.76
#2005-03-14| 357.36
#2005-03-15| 356.98
#2005-03-16| 358.10
#2005-03-17| 356.53
#2005-03-18| 353.80
#2005-03-21| 349.59
#2005-03-22| 349.39
#2005-03-23| 346.34
#2005-03-24| 347.87
#2005-03-25| .
#2005-03-28| 346.03
#2005-03-29| 348.10
#2005-03-30| 350.90
#2005-03-31| 351.29
#2005-04-01| 351.07
#2005-04-04| 345.77
#2005-04-05| 350.66
#2005-04-06| 352.03
#2005-04-07| 354.32
#2005-04-08| 352.59
#2005-04-11| 355.29
#2005-04-12| 352.68
#2005-04-13| 354.23
#2005-04-14| 352.30
#2005-04-15| 353.44
#2005-04-18| 350.62
#2005-04-19| 354.02
#2005-04-20| 352.01
#2005-04-21| 352.83
#2005-04-22| 352.41
#2005-04-25| 351.09
#2005-04-26| 348.41
#2005-04-27| 345.31
#2005-04-28| 342.37
#2005-04-29| 342.81
#2005-05-02| 342.45
#2005-05-03| 345.67
#2005-05-04| 351.07
#2005-05-05| 351.85
#2005-05-06| 351.81
#2005-05-09| 350.59
#2005-05-10| 351.52
#2005-05-11| 351.14
#2005-05-12| 350.35
#2005-05-13| 348.89
#2005-05-16| 347.59
#2005-05-17| 348.45
#2005-05-18| 349.72
#2005-05-19| 348.98
#2005-05-20| 348.28
#2005-05-23| 350.69
#2005-05-24| 351.45
#2005-05-25| 352.02
#2005-05-26| 352.50
#2005-05-27| 352.45
#2005-05-30| .
#2005-05-31| 346.89
#2005-06-01| 348.87
#2005-06-02| 350.07
#2005-06-03| 349.22
#2005-06-06| 348.29
#2005-06-07| 353.55
#2005-06-08| 353.92
#2005-06-09| 350.31
#2005-06-10| 348.83
#2005-06-13| 346.65
#2005-06-14| 347.35
#2005-06-15| 346.85
#2005-06-16| 346.02
#2005-06-17| 348.86
#2005-06-20| 344.85
#2005-06-21| 347.46
#2005-06-22| 347.96
#2005-06-23| 346.42
#2005-06-24| 344.30
#2005-06-27| 344.29
#2005-06-28| 343.67
#2005-06-29| 343.52
#2005-06-30| 343.33
#2005-07-01| 341.68
#2005-07-04| .
#2005-07-05| 339.50
#2005-07-06| 342.27
#2005-07-07| 337.82
#2005-07-08| 341.51
#2005-07-11| 345.73
#2005-07-12| 348.28
#2005-07-13| 346.37
#2005-07-14| 348.29
#2005-07-15| 347.07
#2005-07-18| 347.79
#2005-07-19| 350.72
#2005-07-20| 351.96
#2005-07-21| 353.34
#2005-07-22| 352.76
#2005-07-25| 349.65
#2005-07-26| 350.03
#2005-07-27| 352.69
#2005-07-28| 357.17
#2005-07-29| 358.11
#2005-08-01| 360.29
#2005-08-02| 362.32
#2005-08-03| 362.85
#2005-08-04| 365.96
#2005-08-05| 365.47
#2005-08-08| 367.29
#2005-08-09| 367.33
#2005-08-10| 371.99
#2005-08-11| 373.98
#2005-08-12| 372.37
#2005-08-15| 370.92
#2005-08-16| 369.59
#2005-08-17| 367.17
#2005-08-18| 363.19
#2005-08-19| 365.27
#2005-08-22| 367.91
#2005-08-23| 364.69
#2005-08-24| 364.89
#2005-08-25| 364.90
#2005-08-26| 364.13
#2005-08-29| 363.27
#2005-08-30| 358.67
#2005-08-31| 366.42
#2005-09-01| 375.05
#2005-09-02| 377.87
#2005-09-05| .
#2005-09-06| 380.27
#2005-09-07| 381.54
#2005-09-08| 380.27
#2005-09-09| 380.91
#2005-09-12| 378.20
#2005-09-13| 377.18
#2005-09-14| 380.00
#2005-09-15| 377.67
#2005-09-16| 380.13
#2005-09-19| 380.64
#2005-09-20| 381.16
#2005-09-21| 378.06
#2005-09-22| 374.29
#2005-09-23| 375.77
#2005-09-26| 379.59
#2005-09-27| 378.73
#2005-09-28| 380.61
#2005-09-29| 377.46
#2005-09-30| 379.89
#2005-10-03| 379.96
#2005-10-04| 383.98
#2005-10-05| 383.56
#2005-10-06| 381.10
#2005-10-07| 379.68
#2005-10-10| 376.11
#2005-10-11| 375.92
#2005-10-12| 373.52
#2005-10-13| 370.03
#2005-10-14| 375.47
#2005-10-17| 373.93
#2005-10-18| 370.37
#2005-10-19| 364.62
#2005-10-20| 370.98
#2005-10-21| 371.93
#2005-10-24| 372.65
#2005-10-25| 375.39
#2005-10-26| 375.64
#2005-10-27| 375.31
#2005-10-28| 373.21
#2005-10-31| 376.23
#2005-11-01| 376.61
#2005-11-02| 379.80
#2005-11-03| 378.95
#2005-11-04| 372.16
#2005-11-07| 373.60
#2005-11-08| 370.52
#2005-11-09| 371.85
#2005-11-10| 372.22
#2005-11-11| 374.71
#2005-11-14| 373.44
#2005-11-15| 371.01
#2005-11-16| 367.90
#2005-11-17| 372.79
#2005-11-18| 372.51
#2005-11-21| 372.92
#2005-11-22| 371.29
#2005-11-23| 374.88
#2005-11-24| .
#2005-11-25| 374.97
#2005-11-28| 374.07
#2005-11-29| 374.10
#2005-11-30| 373.21
#2005-12-01| 374.72
#2005-12-02| 378.04
#2005-12-05| 379.82
#2005-12-06| 381.32
#2005-12-07| 378.81
#2005-12-08| 382.18
#2005-12-09| 381.90
#2005-12-12| 385.46
#2005-12-13| 384.54
#2005-12-14| 386.12
#2005-12-15| 382.93
#2005-12-16| 386.81
#2005-12-19| 383.73
#2005-12-20| 377.87
#2005-12-21| 377.38
#2005-12-22| 377.53
#2005-12-23| 377.61
#2005-12-26| .
#2005-12-27| 379.04
#2005-12-28| 380.86
#2005-12-29| 381.45
#2005-12-30| 378.52
#2006-01-02| .
#2006-01-03| 387.15
#2006-01-04| 393.05
#2006-01-05| 390.58
#2006-01-06| 393.17
#2006-01-09| 391.07
#2006-01-10| 391.00
#2006-01-11| 394.79
#2006-01-12| 393.47
#2006-01-13| 392.45
#2006-01-16| .
#2006-01-17| 388.36
#2006-01-18| 387.73
#2006-01-19| 389.96
#2006-01-20| 385.22
#2006-01-23| 389.37
#2006-01-24| 389.80
#2006-01-25| 390.50
#2006-01-26| 393.97
#2006-01-27| 390.55
#2006-01-30| 388.38
#2006-01-31| 389.05
#2006-02-01| 392.01
#2006-02-02| 389.19
#2006-02-03| 388.16
#2006-02-06| 385.95
#2006-02-07| 383.93
#2006-02-08| 385.27
#2006-02-09| 386.20
#2006-02-10| 384.51
#2006-02-13| 385.19
#2006-02-14| 382.70
#2006-02-15| 386.48
#2006-02-16| 389.52
#2006-02-17| 391.52
#2006-02-20| .
#2006-02-21| 394.41
#2006-02-22| 396.76
#2006-02-23| 392.53
#2006-02-24| 388.96
#2006-02-27| 390.59
#2006-02-28| 391.58
#2006-03-01| 394.35
#2006-03-02| 392.29
#2006-03-03| 393.79
#2006-03-06| 393.32
#2006-03-07| 389.30
#2006-03-08| 388.57
#2006-03-09| 391.83
#2006-03-10| 395.00
#2006-03-13| 396.35
#2006-03-14| 399.39
#2006-03-15| 398.84
#2006-03-16| 402.83
#2006-03-17| 403.14
#2006-03-20| 402.14
#2006-03-21| 398.81
#2006-03-22| 398.92
#2006-03-23| 396.21
#2006-03-24| 398.48
#2006-03-27| 395.90
#2006-03-28| 397.19
#2006-03-29| 393.86
#2006-03-30| 400.65
#2006-03-31| 399.10
#2006-04-03| 400.90
#2006-04-04| 402.62
#2006-04-05| 402.86
#2006-04-06| 400.54
#2006-04-07| 395.94
#2006-04-10| 397.52
#2006-04-11| 396.60
#2006-04-12| 395.80
#2006-04-13| 397.16
#2006-04-14| .
#2006-04-17| 403.36
#2006-04-18| 402.60
#2006-04-19| 408.09
#2006-04-20| 408.99
#2006-04-21| 411.86
#2006-04-24| 411.76
#2006-04-25| 412.11
#2006-04-26| 413.75
#2006-04-27| 415.62
#2006-04-28| 415.71
#2006-05-01| 417.72
#2006-05-02| 422.58
#2006-05-03| 416.65
#2006-05-04| 417.92
#2006-05-05| 422.50
#2006-05-08| 421.44
#2006-05-09| 423.43
#2006-05-10| 423.50
#2006-05-11| 424.49
#2006-05-12| 420.79
#2006-05-15| 413.51
#2006-05-16| 416.75
#2006-05-17| 408.60
#2006-05-18| 407.01
#2006-05-19| 400.20
#2006-05-22| 399.39
#2006-05-23| 407.74
#2006-05-24| 400.23
#2006-05-25| 403.46
#2006-05-26| 409.11
#2006-05-29| .
#2006-05-30| 407.22
#2006-05-31| 407.27
#2006-06-01| 406.81
#2006-06-02| 410.99
#2006-06-05| 411.06
#2006-06-06| 400.53
#2006-06-07| 403.60
#2006-06-08| 392.51
#2006-06-09| 397.32
#2006-06-12| 394.56
#2006-06-13| 386.73
#2006-06-14| 390.40
#2006-06-15| 396.89
#2006-06-16| 396.48
#2006-06-19| 395.43
#2006-06-20| 398.41
#2006-06-21| 400.96
#2006-06-22| 401.25
#2006-06-23| 400.09
#2006-06-26| 399.60
#2006-06-27| 399.46
#2006-06-28| 400.65
#2006-06-29| 404.83
#2006-06-30| 417.06
#2006-07-03| 418.67
#2006-07-04| .
#2006-07-05| 412.62
#2006-07-06| 415.88
#2006-07-07| 418.52
#2006-07-10| 417.19
#2006-07-11| 416.75
#2006-07-12| 416.64
#2006-07-13| 414.07
#2006-07-14| 410.03
#2006-07-17| 407.49
#2006-07-18| 406.51
#2006-07-19| 415.11
#2006-07-20| 419.49
#2006-07-21| 421.92
#2006-07-24| 426.73
#2006-07-25| 425.48
#2006-07-26| 425.65
#2006-07-27| 433.89
#2006-07-28| 439.28
#2006-07-31| 438.98
#2006-08-01| 436.29
#2006-08-02| 445.57
#2006-08-03| 438.05
#2006-08-04| 444.38
#2006-08-07| 437.14
#2006-08-08| 436.87
#2006-08-09| 441.06
#2006-08-10| 435.60
#2006-08-11| 437.22
#2006-08-14| 439.47
#2006-08-15| 445.69
#2006-08-16| 446.72
#2006-08-17| 443.34
#2006-08-18| 440.65
#2006-08-21| 442.31
#2006-08-22| 441.64
#2006-08-23| 443.99
#2006-08-24| 446.26
#2006-08-25| 444.12
#2006-08-28| 447.15
#2006-08-29| 447.72
#2006-08-30| 454.11
#2006-08-31| 451.11
#2006-09-01| 453.06
#2006-09-04| .
#2006-09-05| 453.86
#2006-09-06| 450.18
#2006-09-07| 448.88
#2006-09-08| 447.87
#2006-09-11| 447.79
#2006-09-12| 451.34
#2006-09-13| 451.23
#2006-09-14| 453.59
#2006-09-15| 451.17
#2006-09-18| 453.94
#2006-09-19| 453.48
#2006-09-20| 457.71
#2006-09-21| 457.71
#2006-09-22| 457.90
#2006-09-25| 456.67
#2006-09-26| 460.51
#2006-09-27| 460.09
#2006-09-28| 457.61
#2006-09-29| 456.25
#2006-10-02| 458.26
#2006-10-03| 457.08
#2006-10-04| 459.48
#2006-10-05| 461.05
#2006-10-06| 457.99
#2006-10-09| 458.65
#2006-10-10| 456.23
#2006-10-11| 456.28
#2006-10-12| 457.30
#2006-10-13| 454.56
#2006-10-16| 456.32
#2006-10-17| 454.86
#2006-10-18| 458.76
#2006-10-19| 457.00
#2006-10-20| 456.79
#2006-10-23| 456.85
#2006-10-24| 454.44
#2006-10-25| 457.30
#2006-10-26| 460.82
#2006-10-27| 462.05
#2006-10-30| 461.18
#2006-10-31| 461.59
#2006-11-01| 464.23
#2006-11-02| 469.26
#2006-11-03| 467.36
#2006-11-06| 472.63
#2006-11-07| 476.50
#2006-11-08| 474.33
#2006-11-09| 479.87
#2006-11-10| 485.40
#2006-11-13| 484.64
#2006-11-14| 483.85
#2006-11-15| 486.31
#2006-11-16| 485.20
#2006-11-17| 484.23
#2006-11-20| 482.71
#2006-11-21| 484.81
#2006-11-22| 487.67
#2006-11-23| .
#2006-11-24| 489.90
#2006-11-27| 485.73
#2006-11-28| 487.47
#2006-11-29| 490.86
#2006-11-30| 490.80
#2006-12-01| 490.53
#2006-12-04| 492.61
#2006-12-05| 490.87
#2006-12-06| 492.12
#2006-12-07| 492.32
#2006-12-08| 492.17
#2006-12-11| 490.59
#2006-12-12| 495.09
#2006-12-13| 497.77
#2006-12-14| 500.90
#2006-12-15| 499.40
#2006-12-18| 497.06
#2006-12-19| 499.31
#2006-12-20| 499.80
#2006-12-21| 498.34
#2006-12-22| 496.72
#2006-12-25| .
#2006-12-26| 495.97
#2006-12-27| 500.68
#2006-12-28| 501.17
#2006-12-29| 500.31
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 503.91
#2007-01-04| 497.84
#2007-01-05| 488.72
#2007-01-08| 488.41
#2007-01-09| 488.61
#2007-01-10| 485.69
#2007-01-11| 487.62
#2007-01-12| 495.11
#2007-01-15| .
#2007-01-16| 494.52
#2007-01-17| 496.92
#2007-01-18| 496.86
#2007-01-19| 499.13
#2007-01-22| 497.73
#2007-01-23| 497.32
#2007-01-24| 497.22
#2007-01-25| 495.76
#2007-01-26| 492.72
#2007-01-29| 496.98
#2007-01-30| 500.61
#2007-01-31| 501.63
#2007-02-01| 507.05
#2007-02-02| 507.05
#2007-02-05| 506.85
#2007-02-06| 509.27
#2007-02-07| 511.15
#2007-02-08| 504.80
#2007-02-09| 509.47
#2007-02-12| 505.02
#2007-02-13| 510.13
#2007-02-14| 517.91
#2007-02-15| 524.70
#2007-02-16| 519.80
#2007-02-19| .
#2007-02-20| 522.66
#2007-02-21| 515.40
#2007-02-22| 519.55
#2007-02-23| 524.14
#2007-02-26| 525.80
#2007-02-27| 513.85
#2007-02-28| 505.33
#2007-03-01| 503.10
#2007-03-02| 505.86
#2007-03-05| 497.14
#2007-03-06| 501.47
#2007-03-07| 508.48
#2007-03-08| 508.85
#2007-03-09| 510.30
#2007-03-12| 513.14
#2007-03-13| 509.98
#2007-03-14| 503.46
#2007-03-15| 512.43
#2007-03-16| 518.70
#2007-03-19| 523.41
#2007-03-20| 523.63
#2007-03-21| 525.84
#2007-03-22| 532.14
#2007-03-23| 532.23
#2007-03-26| 527.49
#2007-03-27| 528.21
#2007-03-28| 525.72
#2007-03-29| 529.76
#2007-03-30| 531.87
#2007-04-02| 536.20
#2007-04-03| 539.53
#2007-04-04| 540.23
#2007-04-05| 542.39
#2007-04-06| .
#2007-04-09| 538.84
#2007-04-10| 545.06
#2007-04-11| 545.63
#2007-04-12| 544.84
#2007-04-13| 547.89
#2007-04-16| 551.66
#2007-04-17| 550.41
#2007-04-18| 551.32
#2007-04-19| 552.14
#2007-04-20| 554.82
#2007-04-23| 556.88
#2007-04-24| 557.89
#2007-04-25| 560.61
#2007-04-26| 558.01
#2007-04-27| 559.71
#2007-04-30| 560.25
#2007-05-01| 557.45
#2007-05-02| 560.11
#2007-05-03| 564.65
#2007-05-04| 566.78
#2007-05-07| 567.52
#2007-05-08| 564.60
#2007-05-09| 567.23
#2007-05-10| 559.41
#2007-05-11| 559.17
#2007-05-14| 558.85
#2007-05-15| 558.60
#2007-05-16| 553.68
#2007-05-17| 549.79
#2007-05-18| 552.30
#2007-05-21| 551.24
#2007-05-22| 549.92
#2007-05-23| 555.23
#2007-05-24| 551.93
#2007-05-25| 551.78
#2007-05-28| .
#2007-05-29| 555.78
#2007-05-30| 554.84
#2007-05-31| 558.68
#2007-06-01| 561.10
#2007-06-04| 561.73
#2007-06-05| 559.51
#2007-06-06| 552.26
#2007-06-07| 542.62
#2007-06-08| 538.17
#2007-06-11| 541.45
#2007-06-12| 541.49
#2007-06-13| 538.54
#2007-06-14| 546.34
#2007-06-15| 554.53
#2007-06-18| 554.72
#2007-06-19| 549.40
#2007-06-20| 549.66
#2007-06-21| 544.47
#2007-06-22| 544.88
#2007-06-25| 547.67
#2007-06-26| 550.10
#2007-06-27| 548.65
#2007-06-28| 553.81
#2007-06-29| 559.03
#2007-07-02| 564.50
#2007-07-03| 566.73
#2007-07-04| .
#2007-07-05| 564.27
#2007-07-06| 565.68
#2007-07-09| 568.55
#2007-07-10| 578.05
#2007-07-11| 582.87
#2007-07-12| 584.83
#2007-07-13| 582.99
#2007-07-16| 581.22
#2007-07-17| 578.90
#2007-07-18| 576.88
#2007-07-19| 584.90
#2007-07-20| 580.84
#2007-07-23| 583.89
#2007-07-24| 576.37
#2007-07-25| 569.25
#2007-07-26| 554.10
#2007-07-27| 553.28
#2007-07-30| 552.26
#2007-07-31| 559.73
#2007-08-01| 552.36
#2007-08-02| 555.36
#2007-08-03| 555.60
#2007-08-06| 553.13
#2007-08-07| 555.27
#2007-08-08| 567.44
#2007-08-09| 555.27
#2007-08-10| 539.34
#2007-08-13| 545.45
#2007-08-14| 538.20
#2007-08-15| 552.78
#2007-08-16| 536.03
#2007-08-17| 548.50
#2007-08-20| 549.64
#2007-08-21| 552.00
#2007-08-22| 557.55
#2007-08-23| 561.13
#2007-08-24| 569.72
#2007-08-27| 575.00
#2007-08-28| 568.08
#2007-08-29| 569.75
#2007-08-30| 577.23
#2007-08-31| 584.23
#2007-09-03| .
#2007-09-04| 582.51
#2007-09-05| 578.47
#2007-09-06| 579.38
#2007-09-07| 578.15
#2007-09-10| 577.72
#2007-09-11| 586.90
#2007-09-12| 593.87
#2007-09-13| 599.10
#2007-09-14| 592.97
#2007-09-17| 587.96
#2007-09-18| 595.79
#2007-09-19| 604.61
#2007-09-20| 599.78
#2007-09-21| 602.43
#2007-09-24| 600.55
#2007-09-25| 598.98
#2007-09-26| 601.26
#2007-09-27| 603.22
#2007-09-28| 603.50
#2007-10-01| 607.40
#2007-10-02| 599.20
#2007-10-03| 596.40
#2007-10-04| 595.98
#2007-10-05| 599.70
#2007-10-08| 596.59
#2007-10-09| 600.17
#2007-10-10| 602.92
#2007-10-11| 606.98
#2007-10-12| 602.94
#2007-10-15| 602.99
#2007-10-16| 600.04
#2007-10-17| 608.68
#2007-10-18| 611.80
#2007-10-19| 608.21
#2007-10-22| 603.50
#2007-10-23| 612.33
#2007-10-24| 611.76
#2007-10-25| 622.84
#2007-10-26| 627.62
#2007-10-29| 631.97
#2007-10-30| 628.33
#2007-10-31| 630.66
#2007-11-01| 630.77
#2007-11-02| 635.56
#2007-11-05| 636.94
#2007-11-06| 642.76
#2007-11-07| 646.57
#2007-11-08| 642.99
#2007-11-09| 634.92
#2007-11-12| 626.09
#2007-11-13| 639.51
#2007-11-14| 644.84
#2007-11-15| 642.09
#2007-11-16| 643.76
#2007-11-19| 639.01
#2007-11-20| 646.91
#2007-11-21| 631.24
#2007-11-22| .
#2007-11-23| 637.19
#2007-11-26| 640.43
#2007-11-27| 640.75
#2007-11-28| 646.35
#2007-11-29| 647.65
#2007-11-30| 641.53
#2007-12-03| 637.80
#2007-12-04| 638.62
#2007-12-05| 640.22
#2007-12-06| 638.00
#2007-12-07| 637.59
#2007-12-10| 640.64
#2007-12-11| 635.53
#2007-12-12| 638.71
#2007-12-13| 624.21
#2007-12-14| 619.32
#2007-12-17| 619.02
#2007-12-18| 615.52
#2007-12-19| 608.35
#2007-12-20| 610.04
#2007-12-21| 623.85
#2007-12-24| 626.72
#2007-12-25| .
#2007-12-26| 630.38
#2007-12-27| 634.38
#2007-12-28| 638.24
#2007-12-31| 633.89
#2008-01-01| .
#2008-01-02| 636.62
#2008-01-03| 634.79
#2008-01-04| 627.80
#2008-01-07| 635.09
#2008-01-08| 641.08
#2008-01-09| 630.42
#2008-01-10| 620.64
#2008-01-11| 598.03
#2008-01-14| 602.66
#2008-01-15| 585.35
#2008-01-16| 580.55
#2008-01-17| 580.29
#2008-01-18| 576.41
#2008-01-21| .
#2008-01-22| 558.71
#2008-01-23| 545.76
#2008-01-24| 572.76
#2008-01-25| 572.85
#2008-01-28| 572.04
#2008-01-29| 576.32
#2008-01-30| 571.58
#2008-01-31| 579.04
#2008-02-01| 592.77
#2008-02-04| 583.73
#2008-02-05| 562.21
#2008-02-06| 566.50
#2008-02-07| 553.29
#2008-02-08| 556.77
#2008-02-11| 551.81
#2008-02-12| 567.98
#2008-02-13| 561.94
#2008-02-14| 568.64
#2008-02-15| 564.17
#2008-02-18| .
#2008-02-19| 573.32
#2008-02-20| 557.83
#2008-02-21| 569.02
#2008-02-22| 574.14
#2008-02-25| 578.84
#2008-02-26| 583.68
#2008-02-27| 597.41
#2008-02-28| 601.25
#2008-02-29| 598.57
#2008-03-03| 591.87
#2008-03-04| 591.71
#2008-03-05| 597.91
#2008-03-06| 599.03
#2008-03-07| 594.28
#2008-03-10| 592.99
#2008-03-11| 593.50
#2008-03-12| 598.52
#2008-03-13| 620.02
#2008-03-14| 617.67
#2008-03-17| 605.68
#2008-03-18| 616.32
#2008-03-19| 613.06
#2008-03-20| 606.19
#2008-03-21| .
#2008-03-24| 603.36
#2008-03-25| 617.31
#2008-03-26| 625.67
#2008-03-27| 629.99
#2008-03-28| 621.91
#2008-03-31| 624.24
#2008-04-01| 630.42
#2008-04-02| 630.16
#2008-04-03| 631.91
#2008-04-04| 637.80
#2008-04-07| 636.55
#2008-04-08| 636.15
#2008-04-09| 633.45
#2008-04-10| 634.65
#2008-04-11| 626.45
#2008-04-14| 629.71
#2008-04-15| 636.42
#2008-04-16| 641.28
#2008-04-17| 637.94
#2008-04-18| 638.95
#2008-04-21| 639.36
#2008-04-22| 634.36
#2008-04-23| 625.86
#2008-04-24| 621.72
#2008-04-25| 620.22
#2008-04-28| 622.60
#2008-04-29| 614.09
#2008-04-30| 619.22
#2008-05-01| 615.97
#2008-05-02| 618.25
#2008-05-05| 620.33
#2008-05-06| 617.69
#2008-05-07| 617.38
#2008-05-08| 620.86
#2008-05-09| 620.42
#2008-05-12| 622.67
#2008-05-13| 621.31
#2008-05-14| 617.88
#2008-05-15| 623.61
#2008-05-16| 628.02
#2008-05-19| 629.44
#2008-05-20| 624.52
#2008-05-21| 624.60
#2008-05-22| 621.25
#2008-05-23| 618.15
#2008-05-26| .
#2008-05-27| 618.84
#2008-05-28| 621.22
#2008-05-29| 619.82
#2008-05-30| 622.43
#2008-06-02| 618.74
#2008-06-03| 621.04
#2008-06-04| 618.20
#2008-06-05| 624.47
#2008-06-06| 619.93
#2008-06-09| 617.80
#2008-06-10| 607.15
#2008-06-11| 600.07
#2008-06-12| 599.40
#2008-06-13| 592.01
#2008-06-16| 586.12
#2008-06-17| 585.60
#2008-06-18| 583.23
#2008-06-19| 574.43
#2008-06-20| 569.62
#2008-06-23| 564.51
#2008-06-24| 558.17
#2008-06-25| 560.45
#2008-06-26| 559.95
#2008-06-27| 548.24
#2008-06-30| 556.91
#2008-07-01| 550.77
#2008-07-02| 543.75
#2008-07-03| 542.40
#2008-07-04| .
#2008-07-07| 541.14
#2008-07-08| 542.48
#2008-07-09| 549.25
#2008-07-10| 530.21
#2008-07-11| 525.13
#2008-07-14| 529.12
#2008-07-15| 525.87
#2008-07-16| 526.96
#2008-07-17| 544.65
#2008-07-18| 535.75
#2008-07-21| 538.42
#2008-07-22| 541.50
#2008-07-23| 539.91
#2008-07-24| 533.82
#2008-07-25| 538.41
#2008-07-28| 547.56
#2008-07-29| 547.69
#2008-07-30| 550.22
#2008-07-31| 536.01
#2008-08-01| 530.99
#2008-08-04| 535.29
#2008-08-05| 548.13
#2008-08-06| 553.08
#2008-08-07| 548.68
#2008-08-08| 552.35
#2008-08-11| 560.22
#2008-08-12| 560.33
#2008-08-13| 553.97
#2008-08-14| 550.34
#2008-08-15| 551.87
#2008-08-18| 549.58
#2008-08-19| 544.07
#2008-08-20| 542.94
#2008-08-21| 539.23
#2008-08-22| 542.68
#2008-08-25| 541.37
#2008-08-26| 536.57
#2008-08-27| 535.94
#2008-08-28| 539.93
#2008-08-29| 541.76
#2008-09-01| .
#2008-09-02| 546.70
#2008-09-03| 534.19
#2008-09-04| 532.75
#2008-09-05| 530.31
#2008-09-08| 534.80
#2008-09-09| 542.05
#2008-09-10| 537.83
#2008-09-11| 533.01
#2008-09-12| 548.54
#2008-09-15| 541.83
#2008-09-16| 534.05
#2008-09-17| 530.15
#2008-09-18| 530.98
#2008-09-19| 544.59
#2008-09-22| 541.00
#2008-09-23| 536.48
#2008-09-24| 526.62
#2008-09-25| 539.57
#2008-09-26| 529.34
#2008-09-29| 512.04
#2008-09-30| 513.21
#2008-10-01| 517.74
#2008-10-02| 499.60
#2008-10-03| 499.93
#2008-10-06| 461.75
#2008-10-07| 478.66
#2008-10-08| 456.19
#2008-10-09| 437.89
#2008-10-10| 408.41
#2008-10-13| 440.70
#2008-10-14| 458.84
#2008-10-15| 429.98
#2008-10-16| 416.37
#2008-10-17| 436.14
#2008-10-20| 449.06
#2008-10-21| 445.06
#2008-10-22| 411.16
#2008-10-23| 418.94
#2008-10-24| 407.30
#2008-10-27| 394.61
#2008-10-28| 404.54
#2008-10-29| 433.07
#2008-10-30| 426.64
#2008-10-31| 431.51
#2008-11-03| 442.72
#2008-11-04| 459.97
#2008-11-05| 450.58
#2008-11-06| 430.23
#2008-11-07| 436.58
#2008-11-10| 443.23
#2008-11-11| 423.46
#2008-11-12| 413.75
#2008-11-13| 410.91
#2008-11-14| 416.15
#2008-11-17| 407.70
#2008-11-18| 415.95
#2008-11-19| 410.39
#2008-11-20| 389.07
#2008-11-21| 374.08
#2008-11-24| 398.11
#2008-11-25| 397.80
#2008-11-26| 390.43
#2008-11-27| .
#2008-11-28| 404.93
#2008-12-01| 387.65
#2008-12-02| 391.23
#2008-12-03| 390.44
#2008-12-04| 394.04
#2008-12-05| 379.09
#2008-12-08| 401.19
#2008-12-09| 403.25
#2008-12-10| 400.69
#2008-12-11| 401.85
#2008-12-12| 402.45
#2008-12-15| 408.13
#2008-12-16| 413.57
#2008-12-17| 430.22
#2008-12-18| 437.45
#2008-12-19| 423.44
#2008-12-22| 420.67
#2008-12-23| 423.61
#2008-12-24| 425.82
#2008-12-25| .
#2008-12-26| 427.13
#2008-12-29| 436.55
#2008-12-30| 435.75
#2008-12-31| 431.78
#2009-01-01| .
#2009-01-02| 440.92
#2009-01-05| 436.13
#2009-01-06| 431.40
#2009-01-07| 438.16
#2009-01-08| 437.58
#2009-01-09| 425.87
#2009-01-12| 419.33
#2009-01-13| 413.86
#2009-01-14| 401.85
#2009-01-15| 400.20
#2009-01-16| 412.24
#2009-01-19| .
#2009-01-20| 404.45
#2009-01-21| 400.29
#2009-01-22| 396.49
#2009-01-23| 392.49
#2009-01-26| 408.05
#2009-01-27| 409.29
#2009-01-28| 411.08
#2009-01-29| 405.79
#2009-01-30| 399.13
#2009-02-02| 387.90
#2009-02-03| 401.24
#2009-02-04| 398.42
#2009-02-05| 385.45
#2009-02-06| 387.27
#2009-02-09| 394.96
#2009-02-10| 389.92
#2009-02-11| 384.68
#2009-02-12| 375.66
#2009-02-13| 379.58
#2009-02-16| .
#2009-02-17| 365.05
#2009-02-18| 362.10
#2009-02-19| 378.66
#2009-02-20| 373.09
#2009-02-23| 373.87
#2009-02-24| 370.08
#2009-02-25| 369.55
#2009-02-26| 367.60
#2009-02-27| 370.27
#2009-03-02| 353.44
#2009-03-03| 340.23
#2009-03-04| 349.03
#2009-03-05| 344.12
#2009-03-06| 344.03
#2009-03-09| 338.57
#2009-03-10| 352.55
#2009-03-11| 353.87
#2009-03-12| 350.56
#2009-03-13| 354.00
#2009-03-16| 363.81
#2009-03-17| 359.06
#2009-03-18| 356.19
#2009-03-19| 363.06
#2009-03-20| 355.76
#2009-03-23| 367.26
#2009-03-24| 374.20
#2009-03-25| 380.43
#2009-03-26| 382.20
#2009-03-27| 369.25
#2009-03-30| 360.23
#2009-03-31| 376.30
#2009-04-01| 379.45
#2009-04-02| 393.45
#2009-04-03| 386.21
#2009-04-06| 387.68
#2009-04-07| 389.47
#2009-04-08| 384.33
#2009-04-09| 380.91
#2009-04-10| .
#2009-04-13| 384.76
#2009-04-14| 382.60
#2009-04-15| 383.28
#2009-04-16| 385.49
#2009-04-17| 377.83
#2009-04-20| 371.08
#2009-04-21| 374.53
#2009-04-22| 371.66
#2009-04-23| 370.03
#2009-04-24| 380.36
#2009-04-27| 380.50
#2009-04-28| 378.73
#2009-04-29| 391.60
#2009-04-30| 390.93
#2009-05-01| 391.51
#2009-05-04| 404.87
#2009-05-05| 402.49
#2009-05-06| 408.04
#2009-05-07| 423.12
#2009-05-08| 425.43
#2009-05-11| 429.60
#2009-05-12| 434.54
#2009-05-13| 437.47
#2009-05-14| 437.20
#2009-05-15| 436.21
#2009-05-18| 439.11
#2009-05-19| 441.35
#2009-05-20| 450.97
#2009-05-21| 446.85
#2009-05-22| 449.47
#2009-05-25| .
#2009-05-26| 451.66
#2009-05-27| 447.50
#2009-05-28| 441.51
#2009-05-29| 444.78
#2009-06-01| 448.64
#2009-06-02| 458.34
#2009-06-03| 451.62
#2009-06-04| 453.69
#2009-06-05| 445.08
#2009-06-08| 441.50
#2009-06-09| 448.61
#2009-06-10| 451.67
#2009-06-11| 453.68
#2009-06-12| 448.53
#2009-06-15| 439.06
#2009-06-16| 443.36
#2009-06-17| 440.44
#2009-06-18| 445.94
#2009-06-19| 454.25
#2009-06-22| 449.07
#2009-06-23| 455.95
#2009-06-24| 460.39
#2009-06-25| 455.70
#2009-06-26| 459.31
#2009-06-29| 463.54
#2009-06-30| 456.86
#2009-07-01| 470.71
#2009-07-02| 462.81
#2009-07-03| .
#2009-07-06| 460.58
#2009-07-07| 461.48
#2009-07-08| 456.37
#2009-07-09| 458.21
#2009-07-10| 454.92
#2009-07-13| 459.18
#2009-07-14| 460.88
#2009-07-15| 476.21
#2009-07-16| 478.50
#2009-07-17| 482.60
#2009-07-20| 483.45
#2009-07-21| 488.60
#2009-07-22| 490.00
#2009-07-23| 494.92
#2009-07-24| 489.75
#2009-07-27| 491.77
#2009-07-28| 491.90
#2009-07-29| 492.10
#2009-07-30| 500.85
#2009-07-31| 502.51
#2009-08-03| 508.94
#2009-08-04| 505.65
#2009-08-05| 501.66
#2009-08-06| 508.77
#2009-08-07| 504.42
#2009-08-10| 499.53
#2009-08-11| 500.97
#2009-08-12| 499.01
#2009-08-13| 493.07
#2009-08-14| 495.84
#2009-08-17| 485.86
#2009-08-18| 492.45
#2009-08-19| 499.54
#2009-08-20| 502.18
#2009-08-21| 512.56
#2009-08-24| 512.19
#2009-08-25| 512.21
#2009-08-26| 510.66
#2009-08-27| 504.41
#2009-08-28| 512.35
#2009-08-31| 516.93
#2009-09-01| 511.37
#2009-09-02| 510.10
#2009-09-03| 505.40
#2009-09-04| 504.75
#2009-09-07| .
#2009-09-08| 523.68
#2009-09-09| 526.07
#2009-09-10| 525.74
#2009-09-11| 530.00
#2009-09-14| 532.98
#2009-09-15| 530.65
#2009-09-16| 536.44
#2009-09-17| 541.90
#2009-09-18| 545.55
#2009-09-21| 542.58
#2009-09-22| 543.76
#2009-09-23| 544.85
#2009-09-24| 537.34
#2009-09-25| 534.99
#2009-09-28| 536.51
#2009-09-29| 534.65
#2009-09-30| 537.92
#2009-10-01| 531.87
#2009-10-02| 526.29
#2009-10-05| 528.78
#2009-10-06| 538.59
#2009-10-07| 534.52
#2009-10-08| 542.23
#2009-10-09| 541.93
#2009-10-12| 548.57
#2009-10-13| 546.75
#2009-10-14| 549.86
#2009-10-15| 554.80
#2009-10-16| 551.44
#2009-10-19| 567.58
#2009-10-20| 570.14
#2009-10-21| 576.92
#2009-10-22| 577.37
#2009-10-23| 574.44
#2009-10-26| 568.41
#2009-10-27| 570.06
#2009-10-28| 566.51
#2009-10-29| 578.51
#2009-10-30| 570.97
#2009-11-02| 577.24
#2009-11-03| 564.01
#2009-11-04| 571.49
#2009-11-05| 577.57
#2009-11-06| 574.75
#2009-11-09| 584.38
#2009-11-10| 586.00
#2009-11-11| 585.43
#2009-11-12| 579.48
#2009-11-13| 583.09
#2009-11-16| 593.65
#2009-11-17| 591.51
#2009-11-18| 590.41
#2009-11-19| 580.10
#2009-11-20| 580.51
#2009-11-23| 592.44
#2009-11-24| 591.43
#2009-11-25| 597.06
#2009-11-26| .
#2009-11-27| 586.21
#2009-11-30| 579.86
#2009-12-01| 596.48
#2009-12-02| 602.16
#2009-12-03| 607.46
#2009-12-04| 605.82
#2009-12-07| 602.89
#2009-12-08| 589.14
#2009-12-09| 585.98
#2009-12-10| 596.31
#2009-12-11| 596.59
#2009-12-14| 598.49
#2009-12-15| 598.05
#2009-12-16| 601.76
#2009-12-17| 588.25
#2009-12-18| 586.93
#2009-12-21| 592.88
#2009-12-22| 594.98
#2009-12-23| 598.26
#2009-12-24| 599.27
#2009-12-25| .
#2009-12-28| 602.20
#2009-12-29| 605.95
#2009-12-30| 598.29
#2009-12-31| 601.52
#2010-01-01| .
#2010-01-04| 611.35
#2010-01-05| 598.24
#2010-01-06| 593.73
#2010-01-07| 586.62
#2010-01-08| 590.08
#2010-01-11| 597.32
#2010-01-12| 596.08
#2010-01-13| 597.96
#2010-01-14| 602.40
#2010-01-15| 596.11
#2010-01-18| .
#2010-01-19| 602.18
#2010-01-20| 592.70
#2010-01-21| 592.03
#2010-01-22| 590.97
#2010-01-25| 586.62
#2010-01-26| 582.07
#2010-01-27| 585.17
#2010-01-28| 581.26
#2010-01-29| 583.48
#2010-02-01| 582.14
#2010-02-02| 587.91
#2010-02-03| 586.38
#2010-02-04| 567.95
#2010-02-05| 546.91
#2010-02-08| 556.76
#2010-02-09| 554.85
#2010-02-10| 557.08
#2010-02-11| 559.16
#2010-02-12| 564.56
#2010-02-15| .
#2010-02-16| 570.40
#2010-02-17| 575.69
#2010-02-18| 578.73
#2010-02-19| 582.80
#2010-02-22| 581.04
#2010-02-23| 581.98
#2010-02-24| 587.72
#2010-02-25| 575.25
#2010-02-26| 584.29
#2010-03-01| 586.79
#2010-03-02| 592.26
#2010-03-03| 595.38
#2010-03-04| 592.95
#2010-03-05| 592.25
#2010-03-08| 592.33
#2010-03-09| 594.60
#2010-03-10| 599.57
#2010-03-11| 598.94
#2010-03-12| 602.26
#2010-03-15| 597.72
#2010-03-16| 607.58
#2010-03-17| 607.86
#2010-03-18| 603.59
#2010-03-19| 596.54
#2010-03-22| 601.57
#2010-03-23| 601.76
#2010-03-24| 594.36
#2010-03-25| 597.07
#2010-03-26| 595.16
#2010-03-29| 599.01
#2010-03-30| 600.84
#2010-03-31| 606.71
#2010-04-01| 614.48
#2010-04-02| .
#2010-04-05| 610.96
#2010-04-06| 604.96
#2010-04-07| 603.19
#2010-04-08| 600.57
#2010-04-09| 608.42
#2010-04-12| 614.25
#2010-04-13| 611.31
#2010-04-14| 615.47
#2010-04-15| 611.71
#2010-04-16| 604.51
#2010-04-19| 597.20
#2010-04-20| 604.91
#2010-04-21| 603.65
#2010-04-22| 604.39
#2010-04-23| 609.38
#2010-04-26| 613.56
#2010-04-27| 601.25
#2010-04-28| 585.91
#2010-04-29| 601.64
#2010-04-30| 601.97
#2010-05-03| 596.64
#2010-05-04| 583.31
#2010-05-05| 571.97
#2010-05-06| 567.58
#2010-05-07| 544.23
#2010-05-10| 574.49
#2010-05-11| 575.63
#2010-05-12| 580.90
#2010-05-13| 578.43
#2010-05-14| 560.88
#2010-05-17| 560.10
#2010-05-18| 567.05
#2010-05-19| 555.20
#2010-05-20| 543.80
#2010-05-21| 541.41
#2010-05-24| 539.65
#2010-05-25| 526.40
#2010-05-26| 533.01
#2010-05-27| 546.54
#2010-05-28| 550.18
#2010-05-31| .
#2010-06-01| 554.79
#2010-06-02| 558.15
#2010-06-03| 563.35
#2010-06-04| 552.54
#2010-06-07| 548.30
#2010-06-08| 549.87
#2010-06-09| 564.91
#2010-06-10| 571.28
#2010-06-11| 565.40
#2010-06-14| 579.63
#2010-06-15| 580.21
#2010-06-16| 580.14
#2010-06-17| 583.74
#2010-06-18| 581.54
#2010-06-21| 586.95
#2010-06-22| 584.30
#2010-06-23| 574.20
#2010-06-24| 573.58
#2010-06-25| 571.36
#2010-06-28| 581.80
#2010-06-29| 567.97
#2010-06-30| 569.50
#2010-07-01| 567.10
#2010-07-02| 565.71
#2010-07-05| .
#2010-07-06| 579.81
#2010-07-07| 584.50
#2010-07-08| 591.77
#2010-07-09| 590.44
#2010-07-12| 593.64
#2010-07-13| 604.79
#2010-07-14| 608.62
#2010-07-15| 613.33
#2010-07-16| 607.41
#2010-07-19| 604.42
#2010-07-20| 599.90
#2010-07-21| 605.95
#2010-07-22| 617.20
#2010-07-23| 616.17
#2010-07-26| 620.13
#2010-07-27| 609.65
#2010-07-28| 606.80
#2010-07-29| 602.71
#2010-07-30| 598.89
#2010-08-02| 613.12
#2010-08-03| 613.36
#2010-08-04| 612.62
#2010-08-05| 597.86
#2010-08-06| 592.74
#2010-08-09| 597.77
#2010-08-10| 592.37
#2010-08-11| 584.32
#2010-08-12| 594.88
#2010-08-13| 592.67
#2010-08-16| 599.29
#2010-08-17| 600.91
#2010-08-18| 601.18
#2010-08-19| 597.86
#2010-08-20| 586.55
#2010-08-23| 587.93
#2010-08-24| 587.10
#2010-08-25| 584.53
#2010-08-26| 591.99
#2010-08-27| 592.55
#2010-08-30| 593.75
#2010-08-31| 597.12
#2010-09-01| 614.08
#2010-09-02| 612.24
#2010-09-03| 613.46
#2010-09-06| .
#2010-09-07| 610.06
#2010-09-08| 617.77
#2010-09-09| 619.34
#2010-09-10| 615.28
#2010-09-13| 618.96
#2010-09-14| 626.60
#2010-09-15| 625.22
#2010-09-16| 620.00
#2010-09-17| 612.93
#2010-09-20| 624.73
#2010-09-21| 622.69
#2010-09-22| 631.27
#2010-09-23| 630.71
#2010-09-24| 639.31
#2010-09-27| 640.75
#2010-09-28| 644.78
#2010-09-29| 644.52
#2010-09-30| 644.00
#2010-10-01| 643.77
#2010-10-04| 640.11
#2010-10-05| 650.81
#2010-10-06| 654.81
#2010-10-07| 655.87
#2010-10-08| 655.04
#2010-10-11| 652.09
#2010-10-12| 653.23
#2010-10-13| 663.07
#2010-10-14| 666.01
#2010-10-15| 660.98
#2010-10-18| 659.25
#2010-10-19| 647.44
#2010-10-20| 656.67
#2010-10-21| 669.95
#2010-10-22| 661.99
#2010-10-25| 668.05
#2010-10-26| 659.97
#2010-10-27| 649.95
#2010-10-28| 658.99
#2010-10-29| 661.90
#2010-11-01| 662.31
#2010-11-02| 671.12
#2010-11-03| 666.42
#2010-11-04| 692.62
#2010-11-05| 689.26
#2010-11-08| 683.42
#2010-11-09| 683.30
#2010-11-10| 670.50
#2010-11-11| 670.71
#2010-11-12| 668.22
#2010-11-15| 667.83
#2010-11-16| 657.33
#2010-11-17| 659.64
#2010-11-18| 674.14
#2010-11-19| 672.65
#2010-11-22| 671.72
#2010-11-23| 655.26
#2010-11-24| 661.00
#2010-11-25| .
#2010-11-26| 657.32
#2010-11-29| 643.22
#2010-11-30| 636.32
#2010-12-01| 644.01
#2010-12-02| 657.08
#2010-12-03| 664.28
#2010-12-06| 659.16
#2010-12-07| 669.37
#2010-12-08| 665.59
#2010-12-09| 666.61
#2010-12-10| 669.93
#2010-12-13| 679.37
#2010-12-14| 682.22
#2010-12-15| 678.66
#2010-12-16| 678.31
#2010-12-17| 676.15
#2010-12-20| 677.45
#2010-12-21| 685.37
#2010-12-22| 685.54
#2010-12-23| 686.31
#2010-12-24| .
#2010-12-27| 686.27
#2010-12-28| 688.24
#2010-12-29| 689.27
#2010-12-30| 685.69
#2010-12-31| 687.75
#2011-01-03| 690.02
#2011-01-04| 682.30
#2011-01-05| 669.51
#2011-01-06| 666.08
#2011-01-07| 665.12
#2011-01-10| 658.72
#2011-01-11| 661.87
#2011-01-12| 665.75
#2011-01-13| 665.17
#2011-01-14| 662.09
#2011-01-17| .
#2011-01-18| 670.99
#2011-01-19| 669.21
#2011-01-20| 655.35
#2011-01-21| 666.17
#2011-01-24| 675.71
#2011-01-25| 671.16
#2011-01-26| 672.03
#2011-01-27| 664.47
#2011-01-28| 656.71
#2011-01-31| 656.75
#2011-02-01| 665.56
#2011-02-02| 672.52
#2011-02-03| 665.14
#2011-02-04| 661.06
#2011-02-07| 663.91
#2011-02-08| 663.95
#2011-02-09| 659.77
#2011-02-10| 654.45
#2011-02-11| 655.18
#2011-02-14| 651.33
#2011-02-15| 660.44
#2011-02-16| 659.17
#2011-02-17| 666.08
#2011-02-18| 666.07
#2011-02-21| .
#2011-02-22| 668.65
#2011-02-23| 670.92
#2011-02-24| 670.94
#2011-02-25| 670.50
#2011-02-28| 675.69
#2011-03-01| 679.45
#2011-03-02| 678.35
#2011-03-03| 681.26
#2011-03-04| 678.47
#2011-03-07| 676.81
#2011-03-08| 675.00
#2011-03-09| 675.06
#2011-03-10| 667.80
#2011-03-11| 667.25
#2011-03-14| 664.92
#2011-03-15| 646.47
#2011-03-16| 644.57
#2011-03-17| 657.78
#2011-03-18| 660.33
#2011-03-21| 673.27
#2011-03-22| 669.89
#2011-03-23| 676.28
#2011-03-24| 683.47
#2011-03-25| 684.78
#2011-03-28| 683.03
#2011-03-29| 682.91
#2011-03-30| 690.88
#2011-03-31| 691.20
#2011-04-01| 691.99
#2011-04-04| 697.72
#2011-04-05| 700.99
#2011-04-06| 705.19
#2011-04-07| 701.38
#2011-04-08| 707.98
#2011-04-11| 707.57
#2011-04-12| 707.02
#2011-04-13| 712.84
#2011-04-14| 717.88
#2011-04-15| 727.15
#2011-04-18| 708.20
#2011-04-19| 723.70
#2011-04-20| 733.63
#2011-04-21| 740.97
#2011-04-22| .
#2011-04-25| 739.81
#2011-04-26| 746.88
#2011-04-27| 744.38
#2011-04-28| 748.63
#2011-04-29| 752.68
#2011-05-02| 758.51
#2011-05-03| 758.56
#2011-05-04| 752.70
#2011-05-05| 741.83
#2011-05-06| 747.38
#2011-05-09| 738.24
#2011-05-10| 742.82
#2011-05-11| 745.36
#2011-05-12| 743.22
#2011-05-13| 745.63
#2011-05-16| 747.38
#2011-05-17| 739.47
#2011-05-18| 746.35
#2011-05-19| 748.49
#2011-05-20| 746.17
#2011-05-23| 733.86
#2011-05-24| 737.02
#2011-05-25| 737.02
#2011-05-26| 739.35
#2011-05-27| 750.93
#2011-05-30| .
#2011-05-31| 761.68
#2011-06-01| 765.74
#2011-06-02| 759.61
#2011-06-03| 762.10
#2011-06-06| 761.34
#2011-06-07| 760.34
#2011-06-08| 752.36
#2011-06-09| 751.70
#2011-06-10| 739.20
#2011-06-13| 743.43
#2011-06-14| 746.75
#2011-06-15| 734.07
#2011-06-16| 728.00
#2011-06-17| 736.50
#2011-06-20| 739.83
#2011-06-21| 740.21
#2011-06-22| 739.30
#2011-06-23| 723.78
#2011-06-24| 728.49
#2011-06-27| 735.70
#2011-06-28| 738.05
#2011-06-29| 740.06
#2011-06-30| 745.24
#2011-07-01| 746.47
#2011-07-04| .
#2011-07-05| 754.92
#2011-07-06| 749.59
#2011-07-07| 754.73
#2011-07-08| 751.70
#2011-07-11| 738.39
#2011-07-12| 733.65
#2011-07-13| 738.21
#2011-07-14| 739.64
#2011-07-15| 737.56
#2011-07-18| 725.45
#2011-07-19| 731.65
#2011-07-20| 736.53
#2011-07-21| 748.68
#2011-07-22| 754.71
#2011-07-25| 758.21
#2011-07-26| 762.16
#2011-07-27| 752.47
#2011-07-28| 750.89
#2011-07-29| 747.69
#2011-08-01| 742.07
#2011-08-02| 740.47
#2011-08-03| 733.30
#2011-08-04| 718.05
#2011-08-05| 712.95
#2011-08-08| 694.10
#2011-08-09| 705.56
#2011-08-10| 692.00
#2011-08-11| 698.07
#2011-08-12| 719.81
#2011-08-15| 726.25
#2011-08-16| 730.65
#2011-08-17| 738.61
#2011-08-18| 713.00
#2011-08-19| 702.00
#2011-08-22| 711.41
#2011-08-23| 715.72
#2011-08-24| 715.76
#2011-08-25| 708.95
#2011-08-26| 707.61
#2011-08-29| 714.30
#2011-08-30| 710.18
#2011-08-31| 725.91
#2011-09-01| 730.25
#2011-09-02| 727.06
#2011-09-05| .
#2011-09-06| 688.24
#2011-09-07| 694.89
#2011-09-08| 689.91
#2011-09-09| 671.81
#2011-09-12| 655.01
#2011-09-13| 657.48
#2011-09-14| 664.30
#2011-09-15| 673.30
#2011-09-16| 673.01
#2011-09-19| 658.58
#2011-09-20| 673.52
#2011-09-21| 665.42
#2011-09-22| 638.72
#2011-09-23| 648.12
#2011-09-26| 656.80
#2011-09-27| 675.54
#2011-09-28| 669.69
#2011-09-29| 675.52
#2011-09-30| 664.30
#2011-10-03| 658.56
#2011-10-04| 649.83
#2011-10-05| 652.10
#2011-10-06| 667.07
#2011-10-07| 670.05
#2011-10-10| 678.91
#2011-10-11| 679.19
#2011-10-12| 691.56
#2011-10-13| 690.98
#2011-10-14| 704.64
#2011-10-17| 694.95
#2011-10-18| 688.82
#2011-10-19| 699.45
#2011-10-20| 693.82
#2011-10-21| 714.10
#2011-10-24| 713.57
#2011-10-25| 707.80
#2011-10-26| 705.22
#2011-10-27| 727.55
#2011-10-28| 733.13
#2011-10-31| 718.68
#2011-11-01| 698.69
#2011-11-02| 702.11
#2011-11-03| 706.07
#2011-11-04| 702.70
#2011-11-07| 699.16
#2011-11-08| 708.83
#2011-11-09| 696.16
#2011-11-10| 692.28
#2011-11-11| 711.51
#2011-11-14| 699.77
#2011-11-15| 696.70
#2011-11-16| 697.31
#2011-11-17| 695.49
#2011-11-18| 693.69
#2011-11-21| 678.85
#2011-11-22| 686.28
#2011-11-23| 670.81
#2011-11-24| .
#2011-11-25| 666.08
#2011-11-28| 683.72
#2011-11-29| 688.55
#2011-11-30| 707.41
#2011-12-01| 705.00
#2011-12-02| 698.02
#2011-12-05| 703.15
#2011-12-06| 698.76
#2011-12-07| 704.29
#2011-12-08| 699.11
#2011-12-09| 700.23
#2011-12-12| 694.11
#2011-12-13| 690.50
#2011-12-14| 677.24
#2011-12-15| 683.22
#2011-12-16| 679.75
#2011-12-19| 689.59
#2011-12-20| 697.46
#2011-12-21| 694.39
#2011-12-22| 698.37
#2011-12-23| 704.07
#2011-12-26| .
#2011-12-27| 707.38
#2011-12-28| 704.70
#2011-12-29| 707.34
#2011-12-30| 715.45
#2012-01-02| .
#2012-01-03| 727.52
#2012-01-04| 715.33
#2012-01-05| 711.68
#2012-01-06| 702.31
#2012-01-09| 709.54
#2012-01-10| 715.90
#2012-01-11| 698.15
#2012-01-12| 699.80
#2012-01-13| 688.59
#2012-01-16| .
#2012-01-17| 696.14
#2012-01-18| 702.31
#2012-01-19| 703.88
#2012-01-20| 706.46
#2012-01-23| 711.01
#2012-01-24| 709.89
#2012-01-25| 711.51
#2012-01-26| 723.28
#2012-01-27| 715.74
#2012-01-30| 716.54
#2012-01-31| 713.36
#2012-02-01| 729.82
#2012-02-02| 719.19
#2012-02-03| 728.52
#2012-02-06| 725.83
#2012-02-07| 736.80
#2012-02-08| 733.53
#2012-02-09| 738.68
#2012-02-10| 733.35
#2012-02-13| 740.86
#2012-02-14| 738.88
#2012-02-15| 741.25
#2012-02-16| 746.48
#2012-02-17| 751.91
#2012-02-20| .
#2012-02-21| 756.04
#2012-02-22| 754.81
#2012-02-23| 759.81
#2012-02-24| 763.81
#2012-02-27| 762.83
#2012-02-28| 763.10
#2012-02-29| 763.53
#2012-03-01| 767.69
#2012-03-02| 757.72
#2012-03-05| 764.43
#2012-03-06| 749.00
#2012-03-07| 753.89
#2012-03-08| 774.62
#2012-03-09| 768.60
#2012-03-12| 774.19
#2012-03-13| 778.45
#2012-03-14| 768.97
#2012-03-15| 771.84
#2012-03-16| 779.45
#2012-03-19| 780.05
#2012-03-20| 774.48
#2012-03-21| 772.96
#2012-03-22| 771.24
#2012-03-23| 772.72
#2012-03-26| 785.55
#2012-03-27| 783.06
#2012-03-28| 777.09
#2012-03-29| 771.40
#2012-03-30| 781.20
#2012-04-02| 791.01
#2012-04-03| 789.35
#2012-04-04| 767.51
#2012-04-05| 761.99
#2012-04-06| .
#2012-04-09| 762.90
#2012-04-10| 753.68
#2012-04-11| 756.72
#2012-04-12| 766.24
#2012-04-13| 756.85
#2012-04-16| 764.63
#2012-04-17| 780.15
#2012-04-18| 784.34
#2012-04-19| 788.77
#2012-04-20| 790.38
#2012-04-23| 779.54
#2012-04-24| 787.99
#2012-04-25| 790.26
#2012-04-26| 796.76
#2012-04-27| 795.80
#2012-04-30| 791.17
#2012-05-01| 792.62
#2012-05-02| 792.91
#2012-05-03| 797.36
#2012-05-04| 788.10
#2012-05-07| 790.44
#2012-05-08| 775.37
#2012-05-09| 772.09
#2012-05-10| 769.53
#2012-05-11| 779.14
#2012-05-14| 766.20
#2012-05-15| 763.76
#2012-05-16| 754.47
#2012-05-17| 750.10
#2012-05-18| 742.59
#2012-05-21| 744.97
#2012-05-22| 749.68
#2012-05-23| 731.90
#2012-05-24| 735.48
#2012-05-25| 735.46
#2012-05-28| .
#2012-05-29| 742.39
#2012-05-30| 731.16
#2012-05-31| 730.57
#2012-06-01| 716.51
#2012-06-04| 719.16
#2012-06-05| 716.62
#2012-06-06| 731.33
#2012-06-07| 735.85
#2012-06-08| 733.35
#2012-06-11| 736.04
#2012-06-12| 740.12
#2012-06-13| 751.98
#2012-06-14| 754.76
#2012-06-15| 754.29
#2012-06-18| 755.67
#2012-06-19| 757.41
#2012-06-20| 754.80
#2012-06-21| 749.90
#2012-06-22| 746.68
#2012-06-25| 743.02
#2012-06-26| 746.20
#2012-06-27| 753.30
#2012-06-28| 751.03
#2012-06-29| 780.68
#2012-07-02| 783.35
#2012-07-03| 792.75
#2012-07-04| .
#2012-07-05| 781.02
#2012-07-06| 779.77
#2012-07-09| 775.65
#2012-07-10| 781.14
#2012-07-11| 776.03
#2012-07-12| 770.07
#2012-07-13| 779.53
#2012-07-16| 780.01
#2012-07-17| 778.68
#2012-07-18| 787.03
#2012-07-19| 794.94
#2012-07-20| 784.72
#2012-07-23| 767.16
#2012-07-24| 765.26
#2012-07-25| 762.42
#2012-07-26| 794.60
#2012-07-27| 807.22
#2012-07-30| 806.89
#2012-07-31| 804.95
#2012-08-01| 811.06
#2012-08-02| 799.67
#2012-08-03| 817.59
#2012-08-06| 817.24
#2012-08-07| 815.74
#2012-08-08| 812.14
#2012-08-09| 817.58
#2012-08-10| 812.34
#2012-08-13| 812.70
#2012-08-14| 813.13
#2012-08-15| 811.32
#2012-08-16| 813.04
#2012-08-17| 806.90
#2012-08-20| 810.44
#2012-08-21| 818.78
#2012-08-22| 812.26
#2012-08-23| 818.94
#2012-08-24| 822.35
#2012-08-27| 823.90
#2012-08-28| 824.55
#2012-08-29| 823.91
#2012-08-30| 819.07
#2012-08-31| 823.55
#2012-09-03| .
#2012-09-04| 826.04
#2012-09-05| 832.07
#2012-09-06| 844.07
#2012-09-07| 835.34
#2012-09-10| 824.64
#2012-09-11| 830.79
#2012-09-12| 824.41
#2012-09-13| 827.13
#2012-09-14| 837.54
#2012-09-17| 839.01
#2012-09-18| 843.58
#2012-09-19| 849.31
#2012-09-20| 847.16
#2012-09-21| 849.68
#2012-09-24| 844.58
#2012-09-25| 853.95
#2012-09-26| 843.42
#2012-09-27| 843.74
#2012-09-28| 836.80
#2012-10-01| 848.95
#2012-10-02| 848.91
#2012-10-03| 848.60
#2012-10-04| 856.77
#2012-10-05| 867.04
#2012-10-08| 859.31
#2012-10-09| 851.25
#2012-10-10| 849.38
#2012-10-11| 853.33
#2012-10-12| 856.15
#2012-10-15| 859.43
#2012-10-16| 869.49
#2012-10-17| 872.51
#2012-10-18| 859.59
#2012-10-19| 856.09
#2012-10-22| 855.83
#2012-10-23| 837.65
#2012-10-24| 842.66
#2012-10-25| 847.73
#2012-10-26| 844.55
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 842.35
#2012-11-01| 845.40
#2012-11-02| 842.60
#2012-11-05| 838.67
#2012-11-06| 842.55
#2012-11-07| 837.20
#2012-11-08| 838.40
#2012-11-09| 840.70
#2012-11-12| 839.43
#2012-11-13| 846.09
#2012-11-14| 840.79
#2012-11-15| 834.77
#2012-11-16| 825.55
#2012-11-19| 844.62
#2012-11-20| 847.58
#2012-11-21| 847.57
#2012-11-22| .
#2012-11-23| 868.40
#2012-11-26| 867.10
#2012-11-27| 869.98
#2012-11-28| 872.27
#2012-11-29| 880.75
#2012-11-30| 877.88
#2012-12-03| 883.62
#2012-12-04| 883.51
#2012-12-05| 880.75
#2012-12-06| 878.92
#2012-12-07| 879.21
#2012-12-10| 881.76
#2012-12-11| 884.95
#2012-12-12| 884.38
#2012-12-13| 885.55
#2012-12-14| 883.86
#2012-12-17| 883.36
#2012-12-18| 887.18
#2012-12-19| 893.27
#2012-12-20| 893.16
#2012-12-21| 884.24
#2012-12-24| 885.62
#2012-12-25| 885.62
#2012-12-26| 886.85
#2012-12-27| 884.04
#2012-12-28| 880.64
#2012-12-31| 880.38
#2013-01-01| 880.38
#2013-01-02| 892.06
#2013-01-03| 887.66
#2013-01-04| 888.69
#2013-01-07| 886.29
#2013-01-08| 881.68
#2013-01-09| 878.42
#2013-01-10| 886.03
#2013-01-11| 893.92
#2013-01-14| 888.77
#2013-01-15| 897.66
#2013-01-16| 899.18
#2013-01-17| 904.97
#2013-01-18| 903.65
#2013-01-21| 903.21
#2013-01-22| 906.00
#2013-01-23| 916.23
#2013-01-24| 917.65
#2013-01-25| 928.35
#2013-01-28| 926.70
#2013-01-29| 934.01
#2013-01-30| 938.19
#2013-01-31| 933.04
#2013-02-01| 946.03
#2013-02-04| 929.50
#2013-02-05| 929.38
#2013-02-06| 929.99
#2013-02-07| 919.89
#2013-02-08| 925.77
#2013-02-11| 921.76
#2013-02-12| 929.60
#2013-02-13| 932.00
#2013-02-14| 930.53
#2013-02-15| 930.28
#2013-02-18| 924.94
#2013-02-19| 940.78
#2013-02-20| 945.00
#2013-02-21| 929.30
#2013-02-22| 935.78
#2013-02-25| 937.26
#2013-02-26| 925.90
#2013-02-27| 931.64
#2013-02-28| 942.90
#2013-03-01| 934.85
#2013-03-04| 940.81
#2013-03-05| 953.00
#2013-03-06| 945.83
#2013-03-07| 956.53
#2013-03-08| 954.55
#2013-03-11| 958.88
#2013-03-12| 961.24
#2013-03-13| 957.59
#2013-03-14| 968.93
#2013-03-15| 972.39
#2013-03-18| 967.11
#2013-03-19| 964.87
#2013-03-20| 969.74
#2013-03-21| 961.68
#2013-03-22| 970.25
#2013-03-25| 964.79
#2013-03-26| 964.56
#2013-03-27| 958.59
#2013-03-28| 977.22
#2013-03-29| 977.22
#2013-04-01| 977.95
#2013-04-02| 988.29
#2013-04-03| 985.54
#2013-04-04| 973.58
#2013-04-05| 968.20
#2013-04-08| 974.55
#2013-04-09| 964.38
#2013-04-10| 979.23
#2013-04-11| 982.88
#2013-04-12| 979.17
#2013-04-15| 974.26
#2013-04-16| 972.48
#2013-04-17| 955.76
#2013-04-18| 965.12
#2013-04-19| 971.99
#2013-04-22| 967.07
#2013-04-23| 985.09
#2013-04-24| 979.35
#2013-04-25| 971.91
#2013-04-26| 967.76
#2013-04-29| 981.93
#2013-04-30| 985.33
#2013-05-01| 986.82
#2013-05-02| 981.75
#2013-05-03| 984.64
#2013-05-06| 981.28
#2013-05-07| 981.64
#2013-05-08| 995.93
#2013-05-09| 987.82
#2013-05-10| 981.05
#2013-05-13| 984.12
#2013-05-14| 990.14
#2013-05-15| 989.10
#2013-05-16| 985.61
#2013-05-17| 972.24
#2013-05-20| 977.65
#2013-05-21| 974.45
#2013-05-22| 974.12
#2013-05-23| 962.23
#2013-05-24| 968.03
#2013-05-27| 967.22
#2013-05-28| 965.96
#2013-05-29| 955.72
#2013-05-30| 959.69
#2013-05-31| 938.81
#2013-06-03| 933.95
#2013-06-04| 949.54
#2013-06-05| 935.72
#2013-06-06| 938.09
#2013-06-07| 953.43
#2013-06-10| 946.10
#2013-06-11| 940.63
#2013-06-12| 947.57
#2013-06-13| 942.88
#2013-06-14| 943.61
#2013-06-17| 950.96
#2013-06-18| 949.26
#2013-06-19| 956.33
#2013-06-20| 909.49
#2013-06-21| 904.22
#2013-06-24| 886.26
#2013-06-25| 896.89
#2013-06-26| 906.71
#2013-06-27| 915.21
#2013-06-28| 913.35
#2013-07-01| 925.20
#2013-07-02| 920.99
#2013-07-03| 908.92
#2013-07-04| 926.72
#2013-07-05| 910.99
#2013-07-08| 920.82
#2013-07-09| 919.96
#2013-07-10| 926.83
#2013-07-11| 949.88
#2013-07-12| 945.44
#2013-07-15| 950.04
#2013-07-16| 948.15
#2013-07-17| 946.78
#2013-07-18| 945.62
#2013-07-19| 948.24
#2013-07-22| 951.47
#2013-07-23| 945.92
#2013-07-24| 950.31
#2013-07-25| 939.62
#2013-07-26| 935.01
#2013-07-29| 939.80
#2013-07-30| 941.17
#2013-07-31| 957.23
#2013-08-01| 962.78
#2013-08-02| 976.73
#2013-08-05| 977.29
#2013-08-06| 985.30
#2013-08-07| 978.99
#2013-08-08| 977.07
#2013-08-09| 973.90
#2013-08-12| 967.78
#2013-08-13| 970.01
#2013-08-14| 972.03
#2013-08-15| 961.59
#2013-08-16| 966.04
#2013-08-19| 965.32
#2013-08-20| 964.98
#2013-08-21| 954.85
#2013-08-22| 954.77
#2013-08-23| 962.41
#2013-08-26| 962.07
#2013-08-27| 952.02
#2013-08-28| 940.57
#2013-08-29| 933.87
#2013-08-30| 928.89
#2013-09-02| 939.27
#2013-09-03| 929.72
#2013-09-04| 929.20
#2013-09-05| 926.25
#2013-09-06| 935.91
#2013-09-09| 933.11
#2013-09-10| 945.50
#2013-09-11| 947.64
#2013-09-12| 948.59
#2013-09-13| 952.38
#2013-09-16| 964.61
#2013-09-17| 965.39
#2013-09-18| 971.67
#2013-09-19|1001.43
#2013-09-20| 994.13
#2013-09-23| 990.50
#2013-09-24| 983.59
#2013-09-25| 980.26
#2013-09-26| 980.29
#2013-09-27| 978.13
#2013-09-30| 978.29
#2013-10-01| 967.93
#2013-10-02| 960.47
#2013-10-03| 962.66
#2013-10-04| 961.15
#2013-10-07| 958.26
#2013-10-08| 950.34
#2013-10-09| 937.04
#2013-10-10| 944.37
#2013-10-11| 952.44
#2013-10-14| 953.04
#2013-10-15| 952.68
#2013-10-16| 950.59
#2013-10-17| 981.63
#2013-10-18| 997.21
#2013-10-21| 996.66
#2013-10-22|1011.11
#2013-10-23|1009.23
#2013-10-24|1010.63
#2013-10-25|1011.54
#2013-10-28|1014.45
#2013-10-29|1015.96
#2013-10-30|1009.82
#2013-10-31|1003.22
#2013-11-01| 990.43
#2013-11-04| 995.29
#2013-11-05| 992.33
#2013-11-06| 998.86
#2013-11-07| 991.26
#2013-11-08| 986.82
#2013-11-11| 994.63
#2013-11-12| 994.94
#2013-11-13| 991.61
#2013-11-14|1003.11
#2013-11-15|1005.67
#2013-11-18|1015.87
#2013-11-19|1014.65
#2013-11-20|1010.61
#2013-11-21|1002.71
#2013-11-22|1004.50
#2013-11-25|1011.37
#2013-11-26| 998.70
#2013-11-27|1001.59
#2013-11-28|1002.49
#2013-11-29|1003.57
#2013-12-02| 993.43
#2013-12-03| 986.35
#2013-12-04| 981.21
#2013-12-05| 985.73
#2013-12-06| 997.18
#2013-12-09|1001.29
#2013-12-10| 998.43
#2013-12-11| 992.89
#2013-12-12| 978.26
#2013-12-13| 969.63
#2013-12-16| 983.03
#2013-12-17| 975.42
#2013-12-18| 981.00
#2013-12-19| 987.11
#2013-12-20| 993.08
#2013-12-23| 998.13
#2013-12-24| 996.64
#2013-12-25| 996.64
#2013-12-26| 998.54
#2013-12-27|1018.08
#2013-12-30|1019.23
#2013-12-31|1020.68
#2014-01-01|1020.68
#2014-01-02|1000.87
#2014-01-03|1006.19
#2014-01-06|1000.58
#2014-01-07|1002.83
#2014-01-08| 998.98
#2014-01-09| 990.77
#2014-01-10|1000.00
#2014-01-13|1004.02
#2014-01-14|1007.77
#2014-01-15|1000.53
#2014-01-16|1007.88
#2014-01-17|1004.90
#2014-01-20|1012.43
#2014-01-21|1022.75
#2014-01-22|1029.26
#2014-01-23|1027.58
#2014-01-24|1006.12
#2014-01-27| 996.41
#2014-01-28| 992.63
#2014-01-29| 986.56
#2014-01-30| 969.39
#2014-01-31| 961.46
#2014-02-03| 958.01
#2014-02-04| 948.76
#2014-02-05| 952.00
#2014-02-06| 972.76
#2014-02-07| 983.05
#2014-02-10| 986.95
#2014-02-11| 993.65
#2014-02-12| 990.26
#2014-02-13| 986.88
#2014-02-14| 990.59
#2014-02-17| 998.94
#2014-02-18|1000.48
#2014-02-19|1006.26
#2014-02-20|1004.49
#2014-02-21|1009.15
#2014-02-24|1014.45
#2014-02-25|1015.78
#2014-02-26|1015.74
#2014-02-27|1014.51
#2014-02-28|1025.44
#2014-03-03|1005.44
#2014-03-04|1020.44
#2014-03-05|1017.96
#2014-03-06|1023.01
#2014-03-07|1017.54
#2014-03-10|1016.72
#2014-03-11|1012.30
#2014-03-12|1003.06
#2014-03-13| 997.51
#2014-03-14| 994.01
#2014-03-17| 992.45
#2014-03-18| 997.72
#2014-03-19| 994.64
#2014-03-20| 982.75
#2014-03-21| 991.38
#2014-03-24| 990.38
#2014-03-25|1008.82
#2014-03-26|1016.60
#2014-03-27|1021.97
#2014-03-28|1029.54
#2014-03-31|1030.00
#2014-04-01|1028.87
#2014-04-02|1031.55
#2014-04-03|1029.01
#2014-04-04|1032.50
#2014-04-07|1031.86
#2014-04-08|1048.89
#2014-04-09|1052.06
#2014-04-10|1055.31
#2014-04-11|1047.73
#2014-04-14|1058.57
#2014-04-15|1053.64
#2014-04-16|1054.71
#2014-04-17|1052.78
#2014-04-18|1050.80
#2014-04-21|1050.57
#2014-04-22|1053.10
#2014-04-23|1052.72
#2014-04-24|1050.84
#2014-04-25|1049.58
#2014-04-28|1058.22
#2014-04-29|1065.50
#2014-04-30|1067.87
#2014-05-01|1067.78
#2014-05-02|1062.72
#2014-05-05|1064.26
#2014-05-06|1066.89
#2014-05-07|1075.59
#2014-05-08|1077.39
#2014-05-09|1074.51
#2014-05-12|1081.82
#2014-05-13|1080.98
#2014-05-14|1084.80
#2014-05-15|1092.48
#2014-05-16|1101.38
#2014-05-19|1098.71
#2014-05-20|1090.98
#2014-05-21|1092.34
#2014-05-22|1093.80
#2014-05-23|1086.14
#2014-05-26|1089.13
#2014-05-27|1081.96
#2014-05-28|1079.54
#2014-05-29|1085.26
#2014-05-30|1090.85
#2014-06-02|1086.87
#2014-06-03|1088.55
#2014-06-04|1086.84
#2014-06-05|1084.93
#2014-06-06|1077.64
#2014-06-09|1079.83
#2014-06-10|1090.77
#2014-06-11|1089.81
#2014-06-12|1091.40
#2014-06-13|1088.08
#2014-06-16|1087.91
#2014-06-17|1089.41
#2014-06-18|1087.31
#2014-06-19|1098.34
#2014-06-20|1096.90
#2014-06-23|1095.87
#2014-06-24|1098.74
#2014-06-25|1089.15
#2014-06-26|1085.38
#2014-06-27|1089.24
#2014-06-30|1097.06
#2014-07-01|1106.03
#2014-07-02|1103.71
#2014-07-03|1108.53
#2014-07-04|1104.93
#2014-07-07|1097.67
#2014-07-08|1092.15
#2014-07-09|1092.47
#2014-07-10|1079.23
#2014-07-11|1079.84
#2014-07-14|1090.98
#2014-07-15|1083.37
#2014-07-16|1089.75
#2014-07-17|1085.40
#2014-07-18|1083.80
#2014-07-21|1082.52
#2014-07-22|1091.12
#2014-07-23|1091.62
#2014-07-24|1087.32
#2014-07-25|1073.56
#2014-07-28|1072.19
#2014-07-29|1072.89
#2014-07-30|1058.34
#2014-07-31|1045.57
#2014-08-01|1043.12
#2014-08-04|1034.31
#2014-08-05|1038.82
#2014-08-06|1037.63
#2014-08-07|1046.06
#2014-08-08|1037.35
#2014-08-11|1043.78
#2014-08-12|1042.98
#2014-08-13|1048.45
#2014-08-14|1055.02
#2014-08-15|1055.39
#2014-08-18|1063.33
#2014-08-19|1065.56
#2014-08-20|1062.98
#2014-08-21|1066.65
#2014-08-22|1057.76
#2014-08-25|1065.92
#2014-08-26|1071.60
#2014-08-27|1071.92
#2014-08-28|1066.94
#2014-08-29|1072.51
#2014-09-01|1072.52
#2014-09-02|1073.67
#2014-09-03|1078.26
#2014-09-04|1079.40
#2014-09-05|1072.55
#2014-09-08|1067.04
#2014-09-09|1062.71
#2014-09-10|1060.89
#2014-09-11|1062.21
#2014-09-12|1056.80
#2014-09-15|1069.02
#2014-09-16|1066.90
#2014-09-17|1059.08
#2014-09-18|1061.10
#2014-09-19|1056.73
#2014-09-22|1053.38
#2014-09-23|1042.27
#2014-09-24|1044.15
#2014-09-25|1029.23
#2014-09-26|1026.20
#2014-09-29|1024.26
#2014-09-30|1031.11
#2014-10-01|1016.59
#2014-10-02|1004.88
#2014-10-03| 998.13
#2014-10-06|1004.15
#2014-10-07| 996.01
#2014-10-08|1000.44
#2014-10-09|1004.18
#2014-10-10| 989.68
#2014-10-13| 989.09
#2014-10-14| 987.39
#2014-10-15| 973.72
#2014-10-16| 962.58
#2014-10-17| 984.85
#2014-10-20| 990.63
#2014-10-21|1001.58
#2014-10-22|1000.15
#2014-10-23| 997.22
#2014-10-24| 995.44
#2014-10-27|1003.84
#2014-10-28|1017.06
#2014-10-29|1023.71
#2014-10-30|1016.20
#2014-10-31|1023.37
#2014-11-03|1013.00
#2014-11-04|1016.54
#2014-11-05|1024.53
#2014-11-06|1024.28
#2014-11-07|1016.06
#2014-11-10|1028.59
#2014-11-11|1031.68
#2014-11-12|1031.26
#2014-11-13|1038.89
#2014-11-14|1035.06
#2014-11-17|1035.69
#2014-11-18|1044.59
#2014-11-19|1045.32
#2014-11-20|1048.13
#2014-11-21|1052.17
#2014-11-24|1051.91
#2014-11-25|1053.13
#2014-11-26|1056.75
#2014-11-27|1062.79
#2014-11-28|1070.24
#2014-12-01|1066.95
#2014-12-02|1061.33
#2014-12-03|1050.03
#2014-12-04|1052.47
#2014-12-05|1057.82
#2014-12-08|1049.92
#2014-12-09|1043.05
#2014-12-10|1042.66
#2014-12-11|1038.96
#2014-12-12|1020.22
#2014-12-15| 999.18
#2014-12-16|1015.13
#2014-12-17|1002.99
#2014-12-18|1023.29
#2014-12-19|1029.12
#2014-12-22|1034.55
#2014-12-23|1033.23
#2014-12-24|1033.81
#2014-12-25|1033.81
#2014-12-26|1032.79
#2014-12-29|1035.92
#2014-12-30|1021.95
#2014-12-31|1023.58
#2015-01-01|1023.58
#2015-01-02|1008.97
#2015-01-05| 983.99
#2015-01-06| 975.48
#2015-01-07| 975.20
#2015-01-08|1002.17
#2015-01-09| 995.46
#2015-01-12|1006.32
#2015-01-13|1017.61
#2015-01-14|1009.57
#2015-01-15|1037.84
#2015-01-16|1038.17
#2015-01-19|1048.09
#2015-01-20|1042.38
#2015-01-21|1051.75
#2015-01-22|1046.70
#2015-01-23|1066.26
#2015-01-26|1067.59
#2015-01-27|1075.38
#2015-01-28|1073.66
#2015-01-29|1082.32
#2015-01-30|1071.83
#2015-02-02|1073.76
#2015-02-03|1074.56
#2015-02-04|1078.37
#2015-02-05|1076.61
#2015-02-06|1065.81
#2015-02-09|1060.83
#2015-02-10|1065.32
#2015-02-11|1064.02
#2015-02-12|1062.08
#2015-02-13|1056.21
#2015-02-16|1055.03
#2015-02-17|1065.49
#2015-02-18|1058.94
#2015-02-19|1071.53
#2015-02-20|1070.03
#2015-02-23|1086.05
#2015-02-24|1091.78
#2015-02-25|1089.47
#2015-02-26|1099.95
#2015-02-27|1103.63
#2015-03-02|1098.12
#2015-03-03|1093.43
#2015-03-04|1094.83
#2015-03-05|1100.26
#2015-03-06|1084.53
#2015-03-09|1074.98
#2015-03-10|1050.37
#2015-03-11|1048.31
#2015-03-12|1051.28
#2015-03-13|1047.57
#2015-03-16|1058.43
#2015-03-17|1055.89
#2015-03-18|1066.62
#2015-03-19|1066.04
#2015-03-20|1081.47
#2015-03-23|1087.29
#2015-03-24|1081.74
#2015-03-25|1072.42
#2015-03-26|1057.66
#2015-03-27|1061.81
#2015-03-30|1066.10
#2015-03-31|1050.16
#2015-04-01|1053.45
#2015-04-02|1070.01
#2015-04-03|1078.13
#2015-04-06|1080.88
#2015-04-07|1084.03
#2015-04-08|1077.83
#2015-04-09|1078.29
#2015-04-10|1080.72
#2015-04-13|1077.05
#2015-04-14|1085.68
#2015-04-15|1087.40
#2015-04-16|1097.51
#2015-04-17|1092.94
#2015-04-20|1087.73
#2015-04-21|1089.50
#2015-04-22|1080.95
#2015-04-23|1089.40
#2015-04-24|1097.63
#2015-04-27|1106.28
#2015-04-28|1101.54
#2015-04-29|1089.04
#2015-04-30|1090.20
#2015-05-01|1091.18
#2015-05-04|1088.97
#2015-05-05|1081.33
#2015-05-06|1087.59
#2015-05-07|1083.32
#2015-05-08|1101.77
#2015-05-11|1096.30
#2015-05-12|1089.24
#2015-05-13|1097.35
#2015-05-14|1107.64
#2015-05-15|1110.52
#2015-05-18|1109.36
#2015-05-19|1108.46
#2015-05-20|1106.11
#2015-05-21|1109.77
#2015-05-22|1101.56
#2015-05-25|1098.44
#2015-05-26|1083.88
#2015-05-27|1091.36
#2015-05-28|1097.31
#2015-05-29|1083.19
#2015-06-01|1078.42
#2015-06-02|1081.36
#2015-06-03|1083.61
#2015-06-04|1077.25
#2015-06-05|1049.60
#2015-06-08|1063.69
#2015-06-09|1064.86
#2015-06-10|1080.97
#2015-06-11|1082.13
#2015-06-12|1077.56
#2015-06-15|1064.51
#2015-06-16|1072.24
#2015-06-17|1069.39
#2015-06-18|1084.85
#2015-06-19|1080.01
#2015-06-22|1100.54
#2015-06-23|1093.38
#2015-06-24|1090.82
#2015-06-25|1086.50
#2015-06-26|1084.63
#2015-06-29|1066.42
#2015-06-30|1047.07
#2015-07-01|1058.67
#2015-07-02|1058.73
#2015-07-03|1052.91
#2015-07-06|1047.56
#2015-07-07|1030.93
#2015-07-08|1042.60
#2015-07-09|1062.03
#2015-07-10|1089.62
#2015-07-13|1088.63
#2015-07-14|1097.55
#2015-07-15|1093.52
#2015-07-16|1102.91
#2015-07-17|1101.58
#2015-07-20|1102.97
#2015-07-21|1101.84
#2015-07-22|1093.40
#2015-07-23|1093.08
#2015-07-24|1081.40
#2015-07-27|1067.68
#2015-07-28|1071.04
#2015-07-29|1085.10
#2015-07-30|1069.78
#2015-07-31|1078.39
#2015-08-03|1087.03
#2015-08-04|1082.54
#2015-08-05|1083.74
#2015-08-06|1082.98
#2015-08-07|1075.82
#2015-08-10|1081.79
#2015-08-11|1074.60
#2015-08-12|1062.98
#2015-08-13|1076.11
#2015-08-14|1078.40
#2015-08-17|1075.80
#2015-08-18|1076.61
#2015-08-19|1066.04
#2015-08-20|1057.38
#2015-08-21|1031.81
#2015-08-24|1004.75
#2015-08-25|1025.03
#2015-08-26|1009.37
#2015-08-27|1017.73
#2015-08-28|1022.51
#2015-08-31|1022.19
#2015-09-01|1004.05
#2015-09-02|1004.66
#2015-09-03|1009.44
#2015-09-04| 994.55
#2015-09-07|1001.10
#2015-09-08|1004.64
#2015-09-09|1022.62
#2015-09-10|1015.55
#2015-09-11|1009.71
#2015-09-14|1008.64
#2015-09-15|1020.93
#2015-09-16|1062.51
#2015-09-17|1070.88
#2015-09-18|1065.73
#2015-09-21|1060.00
#2015-09-22|1026.76
#2015-09-23|1028.57
#2015-09-24|1019.87
#2015-09-25|1036.19
#2015-09-28|1031.60
#2015-09-29|1021.41
#2015-09-30|1044.16
#2015-10-01|1043.05
#2015-10-02|1055.56
#2015-10-05|1072.74
#2015-10-06|1076.71
#2015-10-07|1067.33
#2015-10-08|1073.67
#2015-10-09|1081.53
#2015-10-12|1087.24
#2015-10-13|1097.48
#2015-10-14|1100.96
#2015-10-15|1113.17
#2015-10-16|1104.42
#2015-10-19|1103.01
#2015-10-20|1104.32
#2015-10-21|1101.23
#2015-10-22|1107.98
#2015-10-23|1113.21
#2015-10-26|1110.23
#2015-10-27|1103.51
#2015-10-28|1115.18
#2015-10-29|1112.79
#2015-10-30|1119.55
#2015-11-02|1113.96
#2015-11-03|1111.49
#2015-11-04|1112.85
#2015-11-05|1114.83
#2015-11-06|1098.38
#2015-11-09|1089.70
#2015-11-10|1088.63
#2015-11-11|1105.12
#2015-11-12|1101.21
#2015-11-13|1085.72
#2015-11-16|1090.36
#2015-11-17|1107.38
#2015-11-18|1107.15
#2015-11-19|1117.98
#2015-11-20|1118.43
#2015-11-23|1110.29
#2015-11-24|1103.01
#2015-11-25|1112.98
#2015-11-26|1117.91
#2015-11-27|1114.06
#2015-11-30|1114.02
#2015-12-01|1114.28
#2015-12-02|1118.05
#2015-12-03|1116.05
#2015-12-04|1114.98
#2015-12-07|1121.85
#2015-12-08|1111.38
#2015-12-09|1111.83
#2015-12-10|1106.62
#2015-12-11|1092.54
#2015-12-14|1080.50
#2015-12-15|1091.77
#2015-12-16|1096.92
#2015-12-17|1097.04
#2015-12-18|1087.27
#2015-12-21|1079.35
#2015-12-22|1076.38
#2015-12-23|1095.30
#2015-12-24|1103.59
#2015-12-25|1103.59
#2015-12-28|1102.60
#2015-12-29|1114.15
#2015-12-30|1110.87
#2015-12-31|1096.61
#2016-01-01|1096.61
#2016-01-04|1074.69
#2016-01-05|1074.89
#2016-01-06|1066.60
#2016-01-07|1050.41
#2016-01-08|1043.21
#2016-01-11|1040.49
#2016-01-12|1049.04
#2016-01-13|1056.75
#2016-01-14|1035.07
#2016-01-15|1030.76
#2016-01-18|1024.24
#2016-01-19|1042.25
#2016-01-20|1016.98
#2016-01-21|1025.76
#2016-01-22|1051.24
#2016-01-25|1053.52
#2016-01-26|1063.40
#2016-01-27|1071.36
#2016-01-28|1067.43
#2016-01-29|1083.69
#2016-02-01|1098.18
#2016-02-02|1094.90
#2016-02-03|1096.16
#2016-02-04|1089.61
#2016-02-05|1071.77
#2016-02-08|1055.83
#2016-02-09|1063.38
#2016-02-10|1064.19
#2016-02-11|1044.15
#2016-02-12|1052.24
#2016-02-15|1067.68
#2016-02-16|1061.14
#2016-02-17|1074.22
#2016-02-18|1056.64
#2016-02-19|1052.59
#2016-02-22|1053.96
#2016-02-23|1053.54
#2016-02-24|1040.22
#2016-02-25|1049.57
#2016-02-26|1040.41
#2016-02-29|1041.67
#2016-03-01|1056.57
#2016-03-02|1050.13
#2016-03-03|1051.29
#2016-03-04|1067.09
#2016-03-07|1062.12
#2016-03-08|1063.09
#2016-03-09|1066.58
#2016-03-10|1065.03
#2016-03-11|1081.41
#2016-03-14|1080.56
#2016-03-15|1075.56
#2016-03-16|1071.08
#2016-03-17|1092.49
#2016-03-18|1097.29
#2016-03-21|1094.80
#2016-03-22|1087.07
#2016-03-23|1095.13
#2016-03-24|1077.53
#2016-03-25|1077.53
#2016-03-28|1082.76
#2016-03-29|1093.12
#2016-03-30|1120.20
#2016-03-31|1112.27
#2016-04-01|1096.98
#2016-04-04|1107.35
#2016-04-05|1101.19
#2016-04-06|1108.53
#2016-04-07|1106.70
#2016-04-08|1112.22
#2016-04-11|1106.32
#2016-04-12|1101.28
#2016-04-13|1108.74
#2016-04-14|1120.48
#2016-04-15|1125.65
#2016-04-18|1130.33
#2016-04-19|1158.40
#2016-04-20|1153.74
#2016-04-21|1132.39
#2016-04-22|1115.23
#2016-04-25|1120.47
#2016-04-26|1121.01
#2016-04-27|1121.93
#2016-04-28|1120.93
#2016-04-29|1115.97
#2016-05-02|1125.84
#2016-05-03|1118.67
#2016-05-04|1106.12
#2016-05-05|1105.10
#2016-05-06|1109.25
#2016-05-09|1120.00
#2016-05-10|1126.05
#2016-05-11|1127.75
#2016-05-12|1126.17
#2016-05-13|1120.79
#2016-05-16|1121.16
#2016-05-17|1114.20
#2016-05-18|1109.74
#2016-05-19|1090.52
#2016-05-20|1100.25
#2016-05-23|1098.10
#2016-05-24|1114.67
#2016-05-25|1120.07
#2016-05-26|1130.70
#2016-05-27|1127.32
#2016-05-30|1129.84
#2016-05-31|1119.02
#2016-06-01|1122.78
#2016-06-02|1120.53
#2016-06-03|1132.25
#2016-06-06|1140.98
#2016-06-07|1150.94
#2016-06-08|1149.22
#2016-06-09|1135.10
#2016-06-10|1114.31
#2016-06-13|1094.11
#2016-06-14|1076.42
#2016-06-15|1086.54
#2016-06-16|1076.00
#2016-06-17|1081.33
#2016-06-20|1116.85
#2016-06-21|1124.09
#2016-06-22|1123.99
#2016-06-23|1136.65
#2016-06-24|1090.00
#2016-06-27|1061.52
#2016-06-28|1089.12
#2016-06-29|1120.42
#2016-06-30|1142.58
#2016-07-01|1154.97
#2016-07-04|1152.33
#2016-07-05|1141.17
#2016-07-06|1131.05
#2016-07-07|1145.30
#2016-07-08|1145.33
#2016-07-11|1155.01
#2016-07-12|1154.93
#2016-07-13|1155.69
#2016-07-14|1156.75
#2016-07-15|1151.30
#2016-07-18|1152.11
#2016-07-19|1143.99
#2016-07-20|1148.85
#2016-07-21|1146.42
#2016-07-22|1149.01
#2016-07-25|1150.02
#2016-07-26|1153.71
#2016-07-27|1143.35
#2016-07-28|1150.32
#2016-07-29|1176.60
#2016-08-01|1168.81
#2016-08-02|1163.23
#2016-08-03|1154.14
#2016-08-04|1160.44
#2016-08-05|1161.04
#2016-08-08|1149.76
#2016-08-09|1158.24
#2016-08-10|1161.08
#2016-08-11|1184.49
#2016-08-12|1187.02
#2016-08-15|1188.72
#2016-08-16|1185.25
#2016-08-17|1180.47
#2016-08-18|1193.36
#2016-08-19|1188.16
#2016-08-22|1179.92
#2016-08-23|1182.41
#2016-08-24|1171.95
#2016-08-25|1171.37
#2016-08-26|1174.99
#2016-08-29|1164.32
#2016-08-30|1166.32
#2016-08-31|1158.11
#2016-09-01|1160.09
#2016-09-02|1183.22
#2016-09-05|1181.00
#2016-09-06|1188.26
#2016-09-07|1191.77
#2016-09-08|1181.16
#2016-09-09|1161.12
#2016-09-12|1153.59
#2016-09-13|1144.95
#2016-09-14|1146.66
#2016-09-15|1153.91
#2016-09-16|1139.88
#2016-09-19|1150.19
#2016-09-20|1156.66
#2016-09-21|1155.40
#2016-09-22|1183.51
#2016-09-23|1170.76
#2016-09-26|1166.98
#2016-09-27|1169.84
#2016-09-28|1173.37
#2016-09-29|1173.73
#2016-09-30|1171.34
#2016-10-03|1171.93
#2016-10-04|1170.48
#2016-10-05|1158.25
#2016-10-06|1149.64
#2016-10-07|1135.85
#2016-10-10|1138.09
#2016-10-11|1127.63
#2016-10-12|1113.08
#2016-10-13|1111.03
#2016-10-14|1121.09
#2016-10-17|1109.21
#2016-10-18|1114.80
#2016-10-19|1116.75
#2016-10-20|1110.37
#2016-10-21|1098.45
#2016-10-24|1090.69
#2016-10-25|1084.57
#2016-10-26|1085.88
#2016-10-27|1093.91
#2016-10-28|1089.57
#2016-10-31|1083.34
#2016-11-01|1087.05
#2016-11-02|1091.98
#2016-11-03|1079.10
#2016-11-04|1078.63
#2016-11-07|1076.67
#2016-11-08|1082.71
#2016-11-09|1063.00
#2016-11-10|1030.21
#2016-11-11|1028.78
#2016-11-14|1007.39
#2016-11-15|1017.10
#2016-11-16|1017.46
#2016-11-17|1021.59
#2016-11-18|1010.53
#2016-11-21|1011.68
#2016-11-22|1002.51
#2016-11-23| 995.80
#2016-11-24|1000.22
#2016-11-25|1017.86
#2016-11-28|1010.75
#2016-11-29|1012.48
#2016-11-30|1009.25
#2016-12-01| 995.34
#2016-12-02|1003.56
#2016-12-05|1006.98
#2016-12-06|1012.09
#2016-12-07|1013.36
#2016-12-08|1012.46
#2016-12-09|1032.75
#2016-12-12|1036.95
#2016-12-13|1056.99
#2016-12-14|1056.74
#2016-12-15|1033.48
#2016-12-16|1034.10
#2016-12-19|1045.01
#2016-12-20|1037.26
#2016-12-21|1040.91
#2016-12-22|1042.59
#2016-12-23|1042.85
#2016-12-26|1042.85
#2016-12-27|1043.80
#2016-12-28|1038.02
#2016-12-29|1048.19
#2016-12-30|1057.09
#2017-01-02|1057.75
#2017-01-03|1040.06
#2017-01-04|1053.42
#2017-01-05|1074.85
#2017-01-06|1075.09
#2017-01-09|1073.63
#2017-01-10|1072.44
#2017-01-11|1061.35
#2017-01-12|1076.88
#2017-01-13|1076.91
#2017-01-16|1069.71
#2017-01-17|1071.72
#2017-01-18|1080.19
#2017-01-19|1069.07
#2017-01-20|1073.11
#2017-01-23|1078.29
#2017-01-24|1078.91
#2017-01-25|1080.41
#2017-01-26|1074.83
#2017-01-27|1080.71
#2017-01-30|1070.14
#2017-01-31|1076.56
#2017-02-01|1071.78
#2017-02-02|1072.87
#2017-02-03|1083.04
#2017-02-06|1077.56
#2017-02-07|1078.24
#2017-02-08|1098.26
#2017-02-09|1089.75
#2017-02-10|1083.36
#2017-02-13|1084.54
#2017-02-14|1073.34
#2017-02-15|1077.06
#2017-02-16|1081.34
#2017-02-17|1095.48
#2017-02-20|1090.24
#2017-02-21|1087.98
#2017-02-22|1097.32
#2017-02-23|1107.79
#2017-02-24|1101.55
#2017-02-27|1102.12
#2017-02-28|1103.62
#2017-03-01|1101.61
#2017-03-02|1098.34
#2017-03-03|1096.56
#2017-03-06|1100.60
#2017-03-07|1097.55
#2017-03-08|1092.03
#2017-03-09|1095.68
#2017-03-10|1104.37
#2017-03-13|1112.16
#2017-03-14|1112.99
#2017-03-15|1116.15
#2017-03-16|1133.84
#2017-03-17|1139.60
#2017-03-20|1145.23
#2017-03-21|1146.24
#2017-03-22|1144.42
#2017-03-23|1144.87
#2017-03-24|1142.98
#2017-03-27|1153.39
#2017-03-28|1149.46
#2017-03-29|1141.56
#2017-03-30|1140.60
#2017-03-31|1133.12
#2017-04-03|1129.05
#2017-04-04|1130.51
#2017-04-05|1127.19
#2017-04-06|1129.32
#2017-04-07|1126.11
#2017-04-10|1129.81
#2017-04-11|1135.72
#2017-04-12|1146.03
#2017-04-13|1145.84
#2017-04-14|1145.84
#2017-04-17|1150.16
#2017-04-18|1147.14
#2017-04-19|1139.74
#2017-04-20|1147.98
#2017-04-21|1140.84
#2017-04-24|1170.58
#2017-04-25|1172.29
#2017-04-26|1173.62
#2017-04-27|1174.57
#2017-04-28|1167.25
#2017-05-01|1168.69
#2017-05-02|1177.38
#2017-05-03|1180.10
#2017-05-04|1203.24
#2017-05-05|1216.20
#2017-05-08|1212.71
#2017-05-09|1215.05
#2017-05-10|1210.50
#2017-05-11|1212.43
#2017-05-12|1224.89
#2017-05-15|1227.33
#2017-05-16|1251.22
#2017-05-17|1251.32
#2017-05-18|1237.48
#2017-05-19|1257.63
#2017-05-22|1271.63
#2017-05-23|1269.04
#2017-05-24|1260.79
#2017-05-25|1265.11
#2017-05-26|1264.71
#2017-05-29|1259.61
#2017-05-30|1259.13
#2017-05-31|1271.19
#2017-06-01|1275.88
#2017-06-02|1285.19
#2017-06-05|1283.09
#2017-06-06|1287.75
#2017-06-07|1281.45
#2017-06-08|1255.71
#2017-06-09|1251.60
#2017-06-12|1245.62
#2017-06-13|1249.90
#2017-06-14|1255.51
#2017-06-15|1246.51
#2017-06-16|1275.00
#2017-06-19|1277.53
#2017-06-20|1280.16
#2017-06-21|1269.62
#2017-06-22|1262.57
#2017-06-23|1260.15
#2017-06-26|1292.84
#2017-06-27|1284.35
#2017-06-28|1297.06
#2017-06-29|1279.26
#2017-06-30|1275.16
#2017-07-03|1273.17
#2017-07-04|1263.77
#2017-07-05|1258.50
#2017-07-06|1256.32
#2017-07-07|1251.05
#2017-07-10|1261.49
#2017-07-11|1248.94
#2017-07-12|1273.32
#2017-07-13|1272.67
#2017-07-14|1280.23
#2017-07-17|1280.52
#2017-07-18|1283.92
#2017-07-19|1287.23
#2017-07-20|1294.32
#2017-07-21|1285.29
#2017-07-24|1273.56
#2017-07-25|1275.49
#2017-07-26|1275.63
#2017-07-27|1280.82
#2017-07-28|1279.86
#2017-07-31|1284.99
#2017-08-01|1284.62
#2017-08-02|1289.64
#2017-08-03|1296.55
#2017-08-04|1304.59
#2017-08-07|1306.84
#2017-08-08|1302.59
#2017-08-09|1298.03
#2017-08-10|1293.16
#2017-08-11|1285.23
#2017-08-14|1298.97
#2017-08-15|1292.35
#2017-08-16|1297.45
#2017-08-17|1300.48
#2017-08-18|1292.62
#2017-08-21|1302.79
#2017-08-22|1304.04
#2017-08-23|1306.78
#2017-08-24|1301.22
#2017-08-25|1301.78
#2017-08-28|1303.20
#2017-08-29|1310.08
#2017-08-30|1304.17
#2017-08-31|1308.52
#2017-09-01|1306.51
#2017-09-04|1301.56
#2017-09-05|1310.55
#2017-09-06|1310.71
#2017-09-07|1317.85
#2017-09-08|1326.04
#2017-09-11|1329.65
#2017-09-12|1322.94
#2017-09-13|1316.18
#2017-09-14|1308.83
#2017-09-15|1313.93
#2017-09-18|1315.93
#2017-09-19|1311.20
#2017-09-20|1300.84
#2017-09-21|1287.03
#2017-09-22|1291.52
#2017-09-25|1293.61
#2017-09-26|1297.12
#2017-09-27|1283.36
#2017-09-28|1289.94
#2017-09-29|1297.09
#2017-10-02|1299.87
#2017-10-03|1309.03
#2017-10-04|1317.43
#2017-10-05|1315.09
#2017-10-06|1311.09
#2017-10-09|1319.33
#2017-10-10|1331.37
#2017-10-11|1333.82
#2017-10-12|1337.67
#2017-10-13|1345.71
#2017-10-16|1339.06
#2017-10-17|1332.43
#2017-10-18|1344.09
#2017-10-19|1345.73
#2017-10-20|1334.66
#2017-10-23|1328.39
#2017-10-24|1320.32
#2017-10-25|1303.45
#2017-10-26|1304.72
#2017-10-27|1304.11
#2017-10-30|1308.70
#2017-10-31|1321.32
#2017-11-01|1316.02
#2017-11-02|1314.34
#2017-11-03|1323.82
#2017-11-06|1320.05
#2017-11-07|1304.84
#2017-11-08|1308.96
#2017-11-09|1306.49
#2017-11-10|1306.38
#2017-11-13|1312.46
#2017-11-14|1311.41
#2017-11-15|1307.33
#2017-11-16|1313.24
#2017-11-17|1315.61
#2017-11-20|1320.47
#2017-11-21|1322.53
#2017-11-22|1325.26
#2017-11-23|1337.35
#2017-11-24|1346.64
#2017-11-27|1339.42
#2017-11-28|1348.67
#2017-11-29|1336.72
#2017-11-30|1335.53
#2017-12-01|1322.02
#2017-12-04|1330.63
#2017-12-05|1333.03
#2017-12-06|1339.38
#2017-12-07|1332.48
#2017-12-08|1326.88
#2017-12-11|1327.36
#2017-12-12|1329.87
#2017-12-13|1331.99
#2017-12-14|1325.97
#2017-12-15|1321.65
#2017-12-18|1336.07
#2017-12-19|1327.37
#2017-12-20|1321.93
#2017-12-21|1326.00
#2017-12-22|1326.21
#2017-12-25|1326.21
#2017-12-26|1327.64
#2017-12-27|1335.40
#2017-12-28|1340.41
#2017-12-29|1348.46
#2018-01-01|1348.46
#2018-01-02|1345.04
#2018-01-03|1340.69
#2018-01-04|1346.42
#2018-01-05|1354.75
#2018-01-08|1347.97
#2018-01-09|1348.52
#2018-01-10|1337.48
#2018-01-11|1335.86
#2018-01-12|1343.66
#2018-01-15|1357.59
#2018-01-16|1349.85
#2018-01-17|1355.43
#2018-01-18|1354.46
#2018-01-19|1352.41
#2018-01-22|1355.90
#2018-01-23|1366.15
#2018-01-24|1365.52
#2018-01-25|1365.96
#2018-01-26|1367.39
#2018-01-29|1348.15
#2018-01-30|1352.86
#2018-01-31|1360.41
#2018-02-01|1363.45
#2018-02-02|1342.94
#2018-02-05|1320.05
#2018-02-06|1282.89
#2018-02-07|1298.51
#2018-02-08|1277.00
#2018-02-09|1263.04
#2018-02-12|1278.23
#2018-02-13|1278.92
#2018-02-14|1296.14
#2018-02-15|1295.18
#2018-02-16|1307.67
#2018-02-19|1292.10
#2018-02-20|1286.37
#2018-02-21|1284.37
#2018-02-22|1288.78
#2018-02-23|1295.37
#2018-02-26|1306.59
#2018-02-27|1293.50
#2018-02-28|1279.60
#2018-03-01|1269.11
#2018-03-02|1264.45
#2018-03-05|1284.45
#2018-03-06|1285.12
#2018-03-07|1282.37
#2018-03-08|1300.09
#2018-03-09|1306.63
#2018-03-12|1314.32
#2018-03-13|1310.13
#2018-03-14|1303.34
#2018-03-15|1303.80
#2018-03-16|1297.05
#2018-03-19|1291.92
#2018-03-20|1289.94
#2018-03-21|1274.68
#2018-03-22|1271.38
#2018-03-23|1265.80
#2018-03-26|1262.75
#2018-03-27|1269.08
#2018-03-28|1286.66
#2018-03-29|1284.82
#2018-03-30|1284.82
#2018-04-02|1287.05
#2018-04-03|1269.59
#2018-04-04|1273.70
#2018-04-05|1292.15
#2018-04-06|1295.95
#2018-04-09|1302.27
#2018-04-10|1309.53
#2018-04-11|1300.39
#2018-04-12|1289.89
#2018-04-13|1292.93
#2018-04-16|1292.13
#2018-04-17|1298.48
#2018-04-18|1299.46
#2018-04-19|1294.87
#2018-04-20|1284.91
#2018-04-23|1271.38
#2018-04-24|1271.27
#2018-04-25|1267.30
#2018-04-26|1278.63
#2018-04-27|1279.24
#2018-04-30|1279.44
#2018-05-01|1270.85
#2018-05-02|1257.68
#2018-05-03|1253.80
#2018-05-04|1261.71
#2018-05-07|1270.59
#2018-05-08|1266.39
#2018-05-09|1268.71
#2018-05-10|1264.77
#2018-05-11|1270.68
#2018-05-14|1272.35
#2018-05-15|1260.32
#2018-05-16|1260.36
#2018-05-17|1263.83
#2018-05-18|1262.20
#2018-05-21|1265.46
#2018-05-22|1261.72
#2018-05-23|1254.64
#2018-05-24|1268.32
#2018-05-25|1270.26
#2018-05-28|1274.27
#2018-05-29|1257.16
#2018-05-30|1256.44
#2018-05-31|1253.00
#2018-06-01|1250.93
#2018-06-04|1264.93
#2018-06-05|1256.05
#2018-06-06|1252.29
#2018-06-07|1248.50
#2018-06-08|1248.30
#2018-06-11|1264.56
#2018-06-12|1269.83
#2018-06-13|1274.64
#2018-06-14|1263.85
#2018-06-15|1265.12
#2018-06-18|1244.98
#2018-06-19|1240.44
#2018-06-20|1246.29
#2018-06-21|1243.99
#2018-06-22|1263.62
#2018-06-25|1252.74
#2018-06-26|1253.46
#2018-06-27|1253.79
#2018-06-28|1255.54
#2018-06-29|1269.91
#2018-07-02|1267.84
#2018-07-03|1287.00
#2018-07-04|1290.25
#2018-07-05|1295.11
#2018-07-06|1309.40
#2018-07-09|1304.92
#2018-07-10|1303.02
#2018-07-11|1300.04
#2018-07-12|1302.40
#2018-07-13|1301.71
#2018-07-16|1302.47
#2018-07-17|1297.96
#2018-07-18|1300.23
#2018-07-19|1303.74
#2018-07-20|1324.81
#2018-07-23|1318.91
#2018-07-24|1314.87
#2018-07-25|1316.07
#2018-07-26|1315.59
#2018-07-27|1318.97
#2018-07-30|1312.15
#2018-07-31|1308.75
#2018-08-01|1308.87
#2018-08-02|1305.56
#2018-08-03|1313.97
#2018-08-06|1310.62
#2018-08-07|1314.45
#2018-08-08|1313.60
#2018-08-09|1314.52
#2018-08-10|1289.45
#2018-08-13|1288.60
#2018-08-14|1293.69
#2018-08-15|1282.68
#2018-08-16|1295.35
#2018-08-17|1298.17
#2018-08-20|1305.02
#2018-08-21|1312.10
#2018-08-22|1310.49
#2018-08-23|1308.09
#2018-08-24|1310.57
#2018-08-27|1314.90
#2018-08-28|1315.80
#2018-08-29|1320.62
#2018-08-30|1312.51
#2018-08-31|1309.03
#2018-09-03|1307.11
#2018-09-04|1288.74
#2018-09-05|1279.71
#2018-09-06|1278.39
#2018-09-07|1278.66
#2018-09-10|1284.77
#2018-09-11|1275.16
#2018-09-12|1283.03
#2018-09-13|1287.90
#2018-09-14|1291.87
#2018-09-17|1290.41
#2018-09-18|1287.84
#2018-09-19|1275.66
#2018-09-20|1298.56
#2018-09-21|1303.95
#2018-09-24|1293.00
#2018-09-25|1293.06
#2018-09-26|1298.42
#2018-09-27|1294.35
#2018-09-28|1291.16
#2018-10-01|1292.20
#2018-10-02|1287.52
#2018-10-03|1296.02
#2018-10-04|1270.41
#2018-10-05|1260.22
#2018-10-08|1255.25
#2018-10-09|1255.88
#2018-10-10|1246.40
#2018-10-11|1221.56
#2018-10-12|1223.52
#2018-10-15|1227.48
#2018-10-16|1246.96
#2018-10-17|1226.28
#2018-10-18|1231.81
#2018-10-19|1254.78
#2018-10-22|1256.19
#2018-10-23|1244.42
#2018-10-24|1248.22
#2018-10-25|1235.02
#2018-10-26|1236.01
#2018-10-29|1233.90
#2018-10-30|1233.81
#2018-10-31|1242.81
#2018-11-01|1253.74
#2018-11-02|1242.38
#2018-11-05|1250.16
#2018-11-06|1249.71
#2018-11-07|1262.11
#2018-11-08|1260.75
#2018-11-09|1267.78
#2018-11-12|1255.50
#2018-11-13|1258.15
#2018-11-14|1252.80
#2018-11-15|1253.18
#2018-11-16|1264.64
#2018-11-19|1262.01
#2018-11-20|1256.94
#2018-11-21|1263.05
#2018-11-22|1260.97
#2018-11-23|1261.64
#2018-11-26|1262.43
#2018-11-27|1263.39
#2018-11-28|1255.39
#2018-11-29|1269.89
#2018-11-30|1266.57
#2018-12-03|1264.68
#2018-12-04|1273.51
#2018-12-05|1258.51
#2018-12-06|1234.58
#2018-12-07|1248.68
#2018-12-10|1228.74
#2018-12-11|1240.99
#2018-12-12|1260.95
#2018-12-13|1254.40
#2018-12-14|1238.74
#2018-12-17|1229.05
#2018-12-18|1217.49
#2018-12-19|1225.84
#2018-12-20|1211.21
#2018-12-21|1213.39
#2018-12-24|1208.74
#2018-12-25|1208.74
#2018-12-26|1207.36
#2018-12-27|1175.70
#2018-12-28|1195.56
#2018-12-31|1199.02
#2019-01-01|1199.02
#2019-01-02|1188.93
#2019-01-03|1197.39
#2019-01-04|1221.05
#2019-01-07|1212.81
#2019-01-08|1218.43
#2019-01-09|1224.71
#2019-01-10|1236.31
#2019-01-11|1242.18
#2019-01-14|1236.78
#2019-01-15|1237.84
#2019-01-16|1223.21
#2019-01-17|1233.30
#2019-01-18|1245.78
#2019-01-21|1244.71
#2019-01-22|1243.75
#2019-01-23|1248.23
#2019-01-24|1253.54
#2019-01-25|1249.90
#2019-01-28|1247.87
#2019-01-29|1261.11
#2019-01-30|1272.13
#2019-01-31|1287.50
#2019-02-01|1287.99
#2019-02-04|1284.74
#2019-02-05|1299.83
#2019-02-06|1292.94
#2019-02-07|1285.88
#2019-02-08|1282.43
#2019-02-11|1285.31
#2019-02-12|1280.54
#2019-02-13|1293.57
#2019-02-14|1296.85
#2019-02-15|1311.42
#2019-02-18|1322.67
#2019-02-19|1320.46
#2019-02-20|1333.22
#2019-02-21|1344.24
#2019-02-22|1332.13
#2019-02-25|1332.08
#2019-02-26|1335.25
#2019-02-27|1323.80
#2019-02-28|1333.37
#2019-03-01|1349.28
#2019-03-04|1346.52
#2019-03-05|1349.11
#2019-03-06|1351.69
#2019-03-07|1356.50
#2019-03-08|1353.21
#2019-03-11|1355.09
#2019-03-12|1358.14
#2019-03-13|1368.59
#2019-03-14|1379.52
#2019-03-15|1381.34
#2019-03-18|1386.54
#2019-03-19|1393.39
#2019-03-20|1391.68
#2019-03-21|1406.75
#2019-03-22|1381.25
#2019-03-25|1382.93
#2019-03-26|1397.26
#2019-03-27|1394.64
#2019-03-28|1396.40
#2019-03-29|1397.63
#2019-04-01|1392.59
#2019-04-02|1395.27
#2019-04-03|1401.56
#2019-04-04|1398.48
#2019-04-05|1402.41
#2019-04-08|1407.26
#2019-04-09|1410.75
#2019-04-10|1416.42
#2019-04-11|1413.37
#2019-04-12|1411.50
#2019-04-15|1416.49
#2019-04-16|1413.68
#2019-04-17|1410.36
#2019-04-18|1413.50
#2019-04-19|1413.50
#2019-04-22|1412.04
#2019-04-23|1421.00
#2019-04-24|1423.31
#2019-04-25|1413.69
#2019-04-26|1422.97
#2019-04-29|1423.68
#2019-04-30|1435.61
#2019-05-01|1440.97
#2019-05-02|1426.13
#2019-05-03|1431.30
#2019-05-06|1433.35
#2019-05-07|1422.71
#2019-05-08|1434.43
#2019-05-09|1421.93
#2019-05-10|1430.37
#2019-05-13|1428.15
#2019-05-14|1430.73
#2019-05-15|1444.55
#2019-05-16|1461.76
#2019-05-17|1453.85
#2019-05-20|1445.93
#2019-05-21|1444.39
#2019-05-22|1446.96
#2019-05-23|1445.15
#2019-05-24|1453.89
#2019-05-27|1458.14
#2019-05-28|1448.92
#2019-05-29|1432.50
#2019-05-30|1438.59
#2019-05-31|1438.56
#2019-06-03|1466.46
#2019-06-04|1452.92
#2019-06-05|1470.84
#2019-06-06|1473.53
#2019-06-07|1495.06
#2019-06-10|1491.66
#2019-06-11|1489.48
#2019-06-12|1495.94
#2019-06-13|1485.99
#2019-06-14|1476.07
#2019-06-17|1474.55
#2019-06-18|1485.70
#2019-06-19|1484.97
#2019-06-20|1511.69
#2019-06-21|1510.42
#2019-06-24|1522.34
#2019-06-25|1518.18
#2019-06-26|1502.08
#2019-06-27|1497.41
#2019-06-28|1510.05
#2019-07-01|1497.63
#2019-07-02|1512.49
#2019-07-03|1530.24
#2019-07-04|1529.69
#2019-07-05|1509.29
#2019-07-08|1520.66
#2019-07-09|1515.94
#2019-07-10|1513.02
#2019-07-11|1508.33
#2019-07-12|1502.30
#2019-07-15|1508.52
#2019-07-16|1500.75
#2019-07-17|1511.51
#2019-07-18|1514.20
#2019-07-19|1520.24
#2019-07-22|1522.57
#2019-07-23|1524.83
#2019-07-24|1521.15
#2019-07-25|1520.61
#2019-07-26|1535.17
#2019-07-29|1542.86
#2019-07-30|1540.64
#2019-07-31|1546.78
#2019-08-01|1550.93
#2019-08-02|1538.09
#2019-08-05|1515.59
#2019-08-06|1505.97
#2019-08-07|1524.23
#2019-08-08|1545.98
#2019-08-09|1551.46
#2019-08-12|1555.40
#2019-08-13|1547.32
#2019-08-14|1538.50
#2019-08-15|1539.53
#2019-08-16|1556.93
#2019-08-19|1565.80
#2019-08-20|1555.20
#2019-08-21|1572.31
#2019-08-22|1558.42
#2019-08-23|1556.20
#2019-08-26|1559.10
#2019-08-27|1568.43
#2019-08-28|1566.75
#2019-08-29|1580.97
#2019-08-30|1581.62
#2019-09-02|1587.96
#2019-09-03|1589.52
#2019-09-04|1606.69
#2019-09-05|1595.27
#2019-09-06|1600.94
#2019-09-09|1572.78
#2019-09-10|1552.60
#2019-09-11|1557.34
#2019-09-12|1570.85
#2019-09-13|1541.16
#2019-09-16|1520.93
#2019-09-17|1543.70
#2019-09-18|1542.00
#2019-09-19|1540.47
#2019-09-20|1535.70
#2019-09-23|1541.04
#2019-09-24|1549.44
#2019-09-25|1530.54
#2019-09-26|1542.43
#2019-09-27|1543.17
#2019-09-30|1544.93
#2019-10-01|1522.88
#2019-10-02|1495.94
#2019-10-03|1514.18
#2019-10-04|1526.73
#2019-10-07|1544.21
#2019-10-08|1527.88
#2019-10-09|1534.70
#2019-10-10|1530.34
#2019-10-11|1529.00
#2019-10-14|1523.72
#2019-10-15|1525.23
#2019-10-16|1524.76
#2019-10-17|1518.24
#2019-10-18|1501.97
#2019-10-21|1496.17
#2019-10-22|1494.11
#2019-10-23|1488.99
#2019-10-24|1501.34
#2019-10-25|1479.50
#2019-10-28|1472.56
#2019-10-29|1477.61
#2019-10-30|1497.07
#2019-10-31|1495.74
#2019-11-01|1493.69
#2019-11-04|1485.84
#2019-11-05|1472.26
#2019-11-06|1486.21
#2019-11-07|1474.79
#2019-11-08|1473.62
#2019-11-11|1482.10
#2019-11-12|1474.48
#2019-11-13|1491.17
#2019-11-14|1483.68
#2019-11-15|1489.86
#2019-11-18|1497.52
#2019-11-19|1491.74
#2019-11-20|1485.28
#2019-11-21|1476.34
#2019-11-22|1473.27
#2019-11-25|1485.62
#2019-11-26|1488.51
#2019-11-27|1491.25
#2019-11-28|1491.14
#2019-11-29|1488.99
#2019-12-02|1476.96
#2019-12-03|1474.87
#2019-12-04|1479.53
#2019-12-05|1480.52
#2019-12-06|1494.43
#2019-12-09|1494.89
#2019-12-10|1487.49
#2019-12-11|1489.18
#2019-12-12|1481.30
#2019-12-13|1489.16
#2019-12-16|1506.56
#2019-12-17|1500.85
#2019-12-18|1503.70
#2019-12-19|1506.28
#2019-12-20|1526.50
#2019-12-23|1532.25
#2019-12-24|1533.31
#2019-12-25|1533.31
#2019-12-26|1533.90
#2019-12-27|1544.12
#2019-12-30|1534.44
#2019-12-31|1533.48
#2020-01-01|1533.48
#2020-01-02|1535.37
#2020-01-03|1542.60
#2020-01-06|1548.25
#2020-01-07|1534.52
#2020-01-08|1519.91
#2020-01-09|1517.31
#2020-01-10|1517.50
#2020-01-13|1521.37
#2020-01-14|1523.43
#2020-01-15|1536.44
#2020-01-16|1545.95
#2020-01-17|1558.56
#2020-01-20|1554.62
#2020-01-21|1563.53
#2020-01-22|1561.10
#2020-01-23|1554.17
#2020-01-24|1559.50
#2020-01-27|1535.36
#2020-01-28|1534.96
#2020-01-29|1534.16
#2020-01-30|1525.10
#2020-01-31|1520.72
#2020-02-03|1524.85
#2020-02-04|1537.77
#2020-02-05|1541.27
#2020-02-06|1544.67
#2020-02-07|1533.63
#2020-02-10|1529.60
#2020-02-11|1522.83
#2020-02-12|1517.13
#2020-02-13|1498.33
#2020-02-14|1517.14
#2020-02-17|1517.44
#2020-02-18|1520.38
#2020-02-19|1534.68
#2020-02-20|1527.70
#2020-02-21|1525.78
#2020-02-24|1477.74
#2020-02-25|1460.97
#2020-02-26|1454.80
#2020-02-27|1411.12
#2020-02-28|1363.45
#2020-03-02|1393.55
#2020-03-03|1425.05
#2020-03-04|1444.93
#2020-03-05|1444.60
#2020-03-06|1409.38
#2020-03-09|1357.31
#2020-03-10|1332.52
#2020-03-11|1314.97
#2020-03-12|1188.23
#2020-03-13|1201.76
#2020-03-16|1184.04
#2020-03-17|1195.46
#2020-03-18|1166.98
#2020-03-19|1218.44
#2020-03-20|1216.88
#2020-03-23|1153.16
#2020-03-24|1188.95
#2020-03-25|1228.10
#2020-03-26|1284.88
#2020-03-27|1254.26
#2020-03-30|1279.23
#2020-03-31|1282.91
#2020-04-01|1268.20
#2020-04-02|1264.85
#2020-04-03|1261.25
#2020-04-06|1291.83
#2020-04-07|1310.74
#2020-04-08|1306.06
#2020-04-09|1317.55
#2020-04-10|1317.55
#2020-04-13|1314.74
#2020-04-14|1338.61
#2020-04-15|1325.61
#2020-04-16|1333.37
#2020-04-17|1359.52
#2020-04-20|1372.44
#2020-04-21|1320.78
#2020-04-22|1330.81
#2020-04-23|1326.26
#2020-04-24|1328.20
#2020-04-27|1338.87
#2020-04-28|1347.17
#2020-04-29|1349.08
#2020-04-30|1347.69
#2020-05-01|1351.89
#2020-05-04|1307.79
#2020-05-05|1311.50
#2020-05-06|1316.55
#2020-05-07|1325.33
#2020-05-08|1352.72
#2020-05-11|1356.46
#2020-05-12|1367.49
#2020-05-13|1342.76
#2020-05-14|1303.67
#2020-05-15|1314.12
#2020-05-18|1350.59
#2020-05-19|1351.67
#2020-05-20|1359.71
#2020-05-21|1347.20
#2020-05-22|1329.40
#2020-05-25|1343.02
#2020-05-26|1356.05
#2020-05-27|1354.48
#2020-05-28|1384.03
#2020-05-29|1380.82
#2020-06-01|1395.54
#2020-06-02|1396.09
#2020-06-03|1419.82
#2020-06-04|1424.73
#2020-06-05|1428.09
#2020-06-08|1438.55
#2020-06-09|1449.70
#2020-06-10|1447.69
#2020-06-11|1411.98
#2020-06-12|1394.89
#2020-06-15|1389.83
#2020-06-16|1420.75
#2020-06-17|1441.91
#2020-06-18|1431.57
#2020-06-19|1443.24
#2020-06-22|1427.83
#2020-06-23|1445.54
#2020-06-24|1405.89
#2020-06-25|1403.45
#2020-06-26|1400.41
#2020-06-29|1398.19
#2020-06-30|1398.82
#2020-07-01|1405.71
#2020-07-02|1418.70
#2020-07-03|1410.24
#2020-07-06|1434.15
#2020-07-07|1423.90
#2020-07-08|1432.13
#2020-07-09|1417.59
#2020-07-10|1445.26
#2020-07-13|1451.33
#2020-07-14|1444.76
#2020-07-15|1472.43
#2020-07-16|1464.76
#2020-07-17|1463.71
#2020-07-20|1465.61
#2020-07-21|1477.68
#2020-07-22|1482.78
#2020-07-23|1508.26
#2020-07-24|1493.25
#2020-07-27|1504.59
#2020-07-28|1517.14
#2020-07-29|1530.79
#2020-07-30|1520.67
#2020-07-31|1499.46
#2020-08-03|1499.16
#2020-08-04|1494.75
#2020-08-05|1494.17
#2020-08-06|1475.18
#2020-08-07|1469.53
#2020-08-10|1471.33
#2020-08-11|1482.02
#2020-08-12|1506.18
#2020-08-13|1509.71
#2020-08-14|1499.16
#2020-08-17|1511.59
#2020-08-18|1515.16
#2020-08-19|1529.49
#2020-08-20|1509.61
#2020-08-21|1498.23
#2020-08-24|1520.17
#2020-08-25|1514.30
#2020-08-26|1522.53
#2020-08-27|1518.08
#2020-08-28|1511.90
#2020-08-31|1513.12
#2020-09-01|1499.52
#2020-09-02|1515.58
#2020-09-03|1515.28
#2020-09-04|1490.03
#2020-09-07|1501.02
#2020-09-08|1487.12
#2020-09-09|1512.98
#2020-09-10|1514.84
#2020-09-11|1510.45
#2020-09-14|1514.58
#2020-09-15|1515.46
#2020-09-16|1521.75
#2020-09-17|1510.69
#2020-09-18|1501.86
#2020-09-21|1463.91
#2020-09-22|1469.51
#2020-09-23|1469.24
#2020-09-24|1453.14
#2020-09-25|1461.09
#2020-09-28|1488.03
#2020-09-29|1485.21
#2020-09-30|1488.86
#2020-10-01|1493.42
#2020-10-02|1497.78
#2020-10-05|1508.72
#2020-10-06|1501.91
#2020-10-07|1496.34
#2020-10-08|1504.16
#2020-10-09|1516.54
#2020-10-12|1529.27
#2020-10-13|1515.51
#2020-10-14|1507.22
#2020-10-15|1472.19
#2020-10-16|1482.69
#2020-10-19|1483.73
#2020-10-20|1488.63
#2020-10-21|1472.52
#2020-10-22|1469.48
#2020-10-23|1481.90
#2020-10-26|1474.12
#2020-10-27|1461.07
#2020-10-28|1413.04
#2020-10-29|1398.19
#2020-10-30|1396.25
#2020-11-02|1406.03
#2020-11-03|1445.36
#2020-11-04|1474.17
#2020-11-05|1478.35
#2020-11-06|1478.91
#2020-11-09|1519.52
#2020-11-10|1543.61
#2020-11-11|1555.05
#2020-11-12|1552.39
#2020-11-13|1548.90
#2020-11-16|1568.80
#2020-11-17|1571.27
#2020-11-18|1571.85
#2020-11-19|1545.40
#2020-11-20|1539.27
#2020-11-23|1514.11
#2020-11-24|1524.37
#2020-11-25|1528.15
#2020-11-26|1531.85
#2020-11-27|1540.89
#2020-11-30|1525.08
#2020-12-01|1532.43
#2020-12-02|1535.05
#2020-12-03|1545.34
#2020-12-04|1549.47
#2020-12-07|1556.79
#2020-12-08|1559.54
#2020-12-09|1565.69
#2020-12-10|1573.32
#2020-12-11|1568.05
#2020-12-14|1568.65
#2020-12-15|1564.07
#2020-12-16|1581.44
#2020-12-17|1595.39
#2020-12-18|1594.24
#2020-12-21|1556.56
#2020-12-22|1572.35
#2020-12-23|1578.23
#2020-12-24|1577.35
#2020-12-25|1577.35
#2020-12-28|1594.60
#2020-12-29|1625.83
#2020-12-30|1622.84
#2020-12-31|1605.26
#2021-01-01|1605.26
#2021-01-04|1616.76
#2021-01-05|1610.68
#2021-01-06|1604.60
#2021-01-07|1600.63
#2021-01-08|1600.95
#2021-01-11|1568.99
#2021-01-12|1565.18
#2021-01-13|1570.22
#2021-01-14|1571.96
#2021-01-15|1566.27
#2021-01-18|1568.51
#2021-01-19|1568.43
#2021-01-20|1567.49
#2021-01-21|1569.77
#2021-01-22|1569.21
#2021-01-25|1562.51
#2021-01-26|1580.72
#2021-01-27|1572.17
#2021-01-28|1575.30
#2021-01-29|1543.53
#2021-02-01|1553.47
#2021-02-02|1568.32
#2021-02-03|1560.37
#2021-02-04|1556.76
#2021-02-05|1555.29
#2021-02-08|1548.44
#2021-02-09|1560.93
#2021-02-10|1563.01
#2021-02-11|1564.82
#2021-02-12|1564.38
#2021-02-15|1585.27
#2021-02-16|1573.17
#2021-02-17|1558.95
#2021-02-18|1551.34
#2021-02-19|1549.52
#2021-02-22|1546.09
#2021-02-23|1539.34
#2021-02-24|1531.83
#2021-02-25|1526.86
#2021-02-26|1481.69
#2021-03-01|1504.02
#2021-03-02|1505.16
#2021-03-03|1501.19
#2021-03-04|1519.71
#2021-03-05|1508.53
#2021-03-08|1512.75
#2021-03-09|1529.95
#2021-03-10|1541.04
#2021-03-11|1543.70
#2021-03-12|1539.13
#2021-03-15|1546.26
#2021-03-16|1556.18
#2021-03-17|1562.35
#2021-03-18|1562.84
#2021-03-19|1565.73
#2021-03-22|1571.41
#2021-03-23|1575.34
#2021-03-24|1561.98
#2021-03-25|1553.72
#2021-03-26|1560.17
#2021-03-29|1578.48
#2021-03-30|1574.50
#2021-03-31|1567.21
#2021-04-01|1568.44
#2021-04-02|1568.44
#2021-04-05|1576.57
#2021-04-06|1599.47
#2021-04-07|1611.12
#2021-04-08|1638.18
#2021-04-09|1638.86
#2021-04-12|1635.12
#2021-04-13|1630.51
#2021-04-14|1629.88
#2021-04-15|1648.28
#2021-04-16|1663.45
#2021-04-19|1675.04
#2021-04-20|1650.34
#2021-04-21|1666.84
#2021-04-22|1693.99
#2021-04-23|1687.68
#2021-04-26|1677.26
#2021-04-27|1675.04
#2021-04-28|1680.72
#2021-04-29|1691.15
#2021-04-30|1678.88
#2021-05-03|1690.90
#2021-05-04|1680.03
#2021-05-05|1686.36
#2021-05-06|1710.94
#2021-05-07|1726.96
#2021-05-10|1734.47
#2021-05-11|1706.29
#2021-05-12|1712.26
#2021-05-13|1714.12
#2021-05-14|1730.14
#2021-05-17|1738.65
#2021-05-18|1744.48
#2021-05-19|1735.52
#2021-05-20|1756.39
#2021-05-21|1761.36
#2021-05-24|1765.43
#2021-05-25|1769.88
#2021-05-26|1772.04
#2021-05-27|1757.35
#2021-05-28|1757.73
#2021-05-31|1755.89
#2021-06-01|1761.79
#2021-06-02|1768.59
#2021-06-03|1756.42
#2021-06-04|1771.33
#2021-06-07|1782.01
#2021-06-08|1790.80
#2021-06-09|1797.93
#2021-06-10|1795.49
#2021-06-11|1787.87
#2021-06-14|1786.72
#2021-06-15|1800.66
#2021-06-16|1804.37
#2021-06-17|1780.72
#2021-06-18|1752.40
#2021-06-21|1769.44
#2021-06-22|1771.52
#2021-06-23|1771.09
#2021-06-24|1774.01
#2021-06-25|1779.23
#2021-06-28|1777.08
#2021-06-29|1773.12
#2021-06-30|1753.30
#2021-07-01|1763.85
#2021-07-02|1761.09
#2021-07-05|1762.31
#2021-07-06|1753.14
#2021-07-07|1764.97
#2021-07-08|1754.82
#2021-07-09|1757.14
#2021-07-12|1767.08
#2021-07-13|1769.41
#2021-07-14|1764.98
#2021-07-15|1753.65
#2021-07-16|1762.05
#2021-07-19|1731.57
#2021-07-20|1731.16
#2021-07-21|1745.80
#2021-07-22|1737.85
#2021-07-23|1752.82
#2021-07-26|1749.12
#2021-07-27|1756.75
#2021-07-28|1753.70
#2021-07-29|1766.98
#2021-07-30|1762.42
#2021-08-02|1772.36
#2021-08-03|1763.44
#2021-08-04|1755.72
#2021-08-05|1751.37
#2021-08-06|1733.00
#2021-08-09|1731.51
#2021-08-10|1730.42
#2021-08-11|1734.41
#2021-08-12|1730.08
#2021-08-13|1750.99
#2021-08-16|1754.65
#2021-08-17|1756.03
#2021-08-18|1752.75
#2021-08-19|1729.58
#2021-08-20|1729.85
#2021-08-23|1743.36
#2021-08-24|1740.95
#2021-08-25|1730.97
#2021-08-26|1729.75
#2021-08-27|1745.10
#2021-08-30|1748.98
#2021-08-31|1743.81
#2021-09-01|1756.76
#2021-09-02|1754.55
#2021-09-03|1748.08
#2021-09-06|1753.49
#2021-09-07|1739.75
#2021-09-08|1725.10
#2021-09-09|1724.44
#2021-09-10|1724.28
#2021-09-13|1725.22
#2021-09-14|1717.88
#2021-09-15|1703.74
#2021-09-16|1702.39
#2021-09-17|1698.99
#2021-09-20|1688.59
#2021-09-21|1708.25
#2021-09-22|1717.33
#2021-09-23|1722.35
#2021-09-24|1699.24
#2021-09-27|1688.64
#2021-09-28|1664.56
#2021-09-29|1673.53
#2021-09-30|1673.28
#2021-10-01|1661.50
#2021-10-04|1671.22
#2021-10-05|1669.65
#2021-10-06|1658.88
#2021-10-07|1675.50
#2021-10-08|1672.64
#2021-10-11|1668.53
#2021-10-12|1669.30
#2021-10-13|1690.97
#2021-10-14|1710.81
#2021-10-15|1713.99
#2021-10-18|1707.45
#2021-10-19|1698.04
#2021-10-20|1729.63
#2021-10-21|1731.61
#2021-10-22|1736.91
#2021-10-25|1729.93
#2021-10-26|1739.83
#2021-10-27|1738.96
#2021-10-28|1774.28
#2021-10-29|1762.69
#2021-11-01|1767.25
#2021-11-02|1766.25
#2021-11-03|1781.39
#2021-11-04|1781.85
#2021-11-05|1784.85
#2021-11-08|1776.75
#2021-11-09|1783.05
#2021-11-10|1783.72
#2021-11-11|1776.58
#2021-11-12|1781.74
#2021-11-15|1781.97
#2021-11-16|1773.89
#2021-11-17|1766.58
#2021-11-18|1769.70
#2021-11-19|1760.85
#2021-11-22|1754.42
#2021-11-23|1740.74
#2021-11-24|1729.69
#2021-11-25|1747.15
#2021-11-26|1722.11
#2021-11-29|1719.22
#2021-11-30|1685.31
#2021-12-01|1702.98
#2021-12-02|1700.22
#2021-12-03|1701.22
#2021-12-06|1735.44
#2021-12-07|1747.74
#2021-12-08|1758.46
#2021-12-09|1758.09
#2021-12-10|1772.91
#2021-12-13|1764.27
#2021-12-14|1757.84
#2021-12-15|1761.46
#2021-12-16|1793.84
#2021-12-17|1797.42
#2021-12-20|1788.86
#2021-12-21|1793.75
#2021-12-22|1810.01
#2021-12-23|1816.14
#2021-12-24|1816.58
#2021-12-27|1821.24
#2021-12-28|1830.06
#2021-12-29|1842.36
#2021-12-30|1834.00
#2021-12-31|1837.07
#2022-01-03|1841.41
#2022-01-04|1868.39
#2022-01-05|1846.17
#2022-01-06|1817.99
#2022-01-07|1806.56
#2022-01-10|1788.13
#2022-01-11|1793.60
#2022-01-12|1806.21
#2022-01-13|1813.83
#2022-01-14|1807.62
#2022-01-17|1821.42
#2022-01-18|1804.82
#2022-01-19|1791.74
#2022-01-20|1799.79
#2022-01-21|1795.63
#2022-01-24|1748.97
#2022-01-25|1741.27
#2022-01-26|1743.49
#2022-01-27|1737.74
#2022-01-28|1726.25
#2022-01-31|1736.16
#2022-02-01|1754.38
#2022-02-02|1782.00
#2022-02-03|1766.74
#2022-02-04|1752.21
#2022-02-07|1756.00
#2022-02-08|1749.38
#2022-02-09|1761.48
#2022-02-10|1762.80
#2022-02-11|1769.59
#2022-02-14|1734.77
#2022-02-15|1753.09
#2022-02-16|1757.43
#2022-02-17|1761.28
#2022-02-18|1763.51
#2022-02-21|1753.70
#2022-02-22|1746.50
#2022-02-23|1756.33
#2022-02-24|1670.40
#2022-02-25|1745.72
#2022-02-28|1742.67
#2022-03-01|1722.80
#2022-03-02|1706.80
#2022-03-03|1680.16
#2022-03-04|1629.94
#2022-03-07|1576.45
#2022-03-08|1543.18
#2022-03-09|1628.65
#2022-03-10|1600.33
#2022-03-11|1592.05
#2022-03-14|1610.04
#2022-03-15|1612.46
#2022-03-16|1644.24
#2022-03-17|1681.24
#2022-03-18|1704.88
#2022-03-21|1698.89
#2022-03-22|1702.26
#2022-03-23|1682.57
#2022-03-24|1699.01
#2022-03-25|1702.08
#2022-03-28|1704.12
#2022-03-29|1730.67
#2022-03-30|1739.28
#2022-03-31|1723.64
#2022-04-01|1721.71
#2022-04-04|1733.64
#2022-04-05|1746.49
#2022-04-06|1733.71
#2022-04-07|1733.00
#2022-04-08|1749.58
#2022-04-11|1757.96
#2022-04-12|1742.68
#2022-04-13|1733.63
#2022-04-14|1736.62
#2022-04-15|1736.62
#2022-04-18|1735.67
#2022-04-19|1708.14
#2022-04-20|1734.17
#2022-04-21|1741.31
#2022-04-22|1730.42
#2022-04-25|1721.42
#2022-04-26|1704.68
#2022-04-27|1698.55
#2022-04-28|1703.17
#2022-04-29|1720.22
#2022-05-02|1700.86
#2022-05-03|1699.14
#2022-05-04|1674.99
#2022-05-05|1674.00
#2022-05-06|1639.08
#2022-05-09|1595.19
#2022-05-10|1606.43
#2022-05-11|1634.30
#2022-05-12|1612.57
#2022-05-13|1634.34
#2022-05-16|1646.62
#2022-05-17|1666.73
#2022-05-18|1633.04
#2022-05-19|1586.68
#2022-05-20|1585.75
#2022-05-23|1623.06
#2022-05-24|1619.25
#2022-05-25|1624.19
#2022-05-26|1628.99
#2022-05-27|1652.11
#2022-05-30|1658.77
#2022-05-31|1657.19
#2022-06-01|1627.76
#2022-06-02|1635.76
#2022-06-03|1636.11
#2022-06-06|1641.15
#2022-06-07|1626.33
#2022-06-08|1608.99
#2022-06-09|1583.72
#2022-06-10|1551.77
#2022-06-13|1533.92
#2022-06-14|1502.09
#2022-06-15|1515.08
#2022-06-16|1515.72
#2022-06-17|1518.04
#2022-06-20|1539.77
#2022-06-21|1538.60
#2022-06-22|1555.46
#2022-06-23|1544.42
#2022-06-24|1591.55
#2022-06-27|1604.09
#2022-06-28|1593.54
#2022-06-29|1593.14
#2022-06-30|1573.12
#2022-07-01|1573.69
#2022-07-04|1585.59
#2022-07-05|1553.52
#2022-07-06|1579.76
#2022-07-07|1571.43
#2022-07-08|1578.40
#2022-07-11|1572.10
#2022-07-12|1578.09
#2022-07-13|1572.66
#2022-07-14|1542.27
#2022-07-15|1577.61
#2022-07-18|1593.57
#2022-07-19|1611.29
#2022-07-20|1588.06
#2022-07-21|1600.50
#2022-07-22|1619.51
#2022-07-25|1624.29
#2022-07-26|1629.07
#2022-07-27|1628.97
#2022-07-28|1634.12
#2022-07-29|1637.36
#2022-08-01|1647.74
#2022-08-02|1635.92
#2022-08-03|1622.88
#2022-08-04|1631.67
#2022-08-05|1608.51
#2022-08-08|1627.76
#2022-08-09|1627.45
#2022-08-10|1644.44
#2022-08-11|1650.45
#2022-08-12|1631.89
#2022-08-15|1642.64
#2022-08-16|1635.70
#2022-08-17|1645.66
#2022-08-18|1638.71
#2022-08-19|1630.89
#2022-08-22|1618.97
#2022-08-23|1599.35
#2022-08-24|1609.78
#2022-08-25|1609.21
#2022-08-26|1591.99
#2022-08-29|1575.79
#2022-08-30|1565.01
#2022-08-31|1559.39
#2022-09-01|1526.66
#2022-09-02|1549.58
#2022-09-05|1531.03
#2022-09-06|1529.02
#2022-09-07|1520.40
#2022-09-08|1523.48
#2022-09-09|1553.93
#2022-09-12|1583.31
#2022-09-13|1556.98
#2022-09-14|1526.26
#2022-09-15|1517.95
#2022-09-16|1500.72
#2022-09-19|1505.85
#2022-09-20|1491.91
#2022-09-21|1487.46
#2022-09-22|1474.10
#2022-09-23|1442.69
#2022-09-26|1429.32
#2022-09-27|1427.26
#2022-09-28|1421.77
#2022-09-29|1430.86
#2022-09-30|1442.67
#2022-10-03|1431.90
#2022-10-04|1474.00
#2022-10-05|1452.88
#2022-10-06|1437.09
#2022-10-07|1427.29
#2022-10-10|1408.80
#2022-10-11|1413.25
#2022-10-12|1418.29
#2022-10-13|1404.44
#2022-10-14|1418.82
#2022-10-17|1447.16
#2022-10-18|1451.26
#2022-10-19|1424.41
#2022-10-20|1422.70
#2022-10-21|1404.56
#2022-10-24|1438.27
#2022-10-25|1462.91
#2022-10-26|1472.19
#2022-10-27|1461.01
#2022-10-28|1461.15
#2022-10-31|1465.64
#2022-11-01|1462.22
#2022-11-02|1453.81
#2022-11-03|1424.53
#2022-11-04|1464.25
#2022-11-07|1472.02
#2022-11-08|1483.48
#2022-11-09|1486.04
#2022-11-10|1532.25
#2022-11-11|1533.97
#2022-11-14|1539.75
#2022-11-15|1537.84
#2022-11-16|1550.11
#2022-11-17|1543.94
#2022-11-18|1563.38
#2022-11-21|1564.11
#2022-11-22|1576.08
#2022-11-23|1600.61
#2022-11-24|1605.92
#2022-11-25|1602.18
#2022-11-28|1605.56
#2022-11-29|1580.46
#2022-11-30|1584.72
#2022-12-01|1632.82
#2022-12-02|1628.12
#2022-12-05|1614.08
#2022-12-06|1612.34
#2022-12-07|1594.91
#2022-12-08|1591.06
#2022-12-09|1597.86
#2022-12-12|1590.06
#2022-12-13|1613.73
#2022-12-14|1628.52
#2022-12-15|1580.89
#2022-12-16|1566.61
#2022-12-19|1572.57
#2022-12-20|1571.39
#2022-12-21|1592.94
#2022-12-22|1580.68
#2022-12-23|1577.54
#2022-12-26|1577.54
#2022-12-27|1583.61
#2022-12-28|1584.47
#2022-12-29|1592.39
#2022-12-30|1575.49
#2023-01-02|1578.10
#2023-01-03|1577.43
#2023-01-04|1610.69
#2023-01-05|1590.10
#2023-01-06|1610.43
#2023-01-09|1628.75
#2023-01-10|1611.41
#2023-01-11|1621.56
#2023-01-12|1630.51
#2023-01-13|1640.59
#2023-01-16|1652.56
#2023-01-17|1662.66
#2023-01-18|1644.79
#2023-01-19|1640.47
#2023-01-20|1639.72
#2023-01-23|1649.40
#2023-01-24|1641.03
#2023-01-25|1641.66
#2023-01-26|1604.01
#2023-01-27|1594.95
#2023-01-30|1612.35
#2023-01-31|1625.61
#2023-02-01|1635.26
#2023-02-02|1632.96
#2023-02-03|1629.76
#2023-02-06|1608.96
#2023-02-07|1594.54
#2023-02-08|1602.61
#2023-02-09|1597.54
#2023-02-10|1584.93
#2023-02-13|1610.50
#2023-02-14|1609.97
#2023-02-15|1608.21
#2023-02-16|1598.00
#2023-02-17|1605.34
#2023-02-20|1618.02
#2023-02-21|1619.69
#2023-02-22|1626.34
#2023-02-23|1607.69
#2023-02-24|1593.29
#2023-02-27|1606.06
#2023-02-28|1583.19
#2023-03-01|1574.36
#2023-03-02|1595.31
#2023-03-03|1596.47
#2023-03-06|1585.73
#2023-03-07|1570.25
#2023-03-08|1569.67
#2023-03-09|1578.56
#2023-03-10|1594.93
#2023-03-13|1595.84
#2023-03-14|1603.43
#2023-03-15|1572.74
#2023-03-16|1607.97
#2023-03-17|1595.89
#2023-03-20|1609.36
#2023-03-21|1613.08
#2023-03-22|1635.38
#2023-03-23|1641.68
#2023-03-24|1633.34
#2023-03-27|1638.76
#2023-03-28|1640.48
#2023-03-29|1660.50
#2023-03-30|1664.13
#2023-03-31|1672.61
#2023-04-03|1681.70
#2023-04-04|1687.47
#2023-04-05|1701.09
#2023-04-06|1710.65
#2023-04-07|1710.65
#2023-04-10|1698.13
#2023-04-11|1707.90
#2023-04-12|1712.19
#2023-04-13|1711.85
#2023-04-14|1715.70
#2023-04-17|1714.85
#2023-04-18|1718.64
#2023-04-19|1735.50
#2023-04-20|1743.12
#2023-04-21|1757.05
#2023-04-24|1771.00
#2023-04-25|1775.07
#2023-04-26|1775.85
#2023-04-27|1751.32
#2023-04-28|1757.53
#2023-05-01|1748.65
#2023-05-02|1742.52
#2023-05-03|1769.97
#2023-05-04|1766.91
#2023-05-05|1767.69
#2023-05-08|1773.28
#2023-05-09|1761.32
#2023-05-10|1740.25
#2023-05-11|1739.54
#2023-05-12|1724.46
#2023-05-15|1728.94
#2023-05-16|1722.57
#2023-05-17|1693.89
#2023-05-18|1686.70
#2023-05-19|1697.18
#2023-05-22|1694.88
#2023-05-23|1689.59
#2023-05-24|1672.13
#2023-05-25|1653.85
#2023-05-26|1658.04
#2023-05-29|1660.75
#2023-05-30|1615.65
#2023-05-31|1590.13
#2023-06-01|1607.78
#2023-06-02|1620.89
#2023-06-05|1607.36
#2023-06-06|1613.31
#2023-06-07|1603.76
#2023-06-08|1603.71
#2023-06-09|1601.43
#2023-06-12|1594.59
#2023-06-13|1605.79
#2023-06-14|1620.41
#2023-06-15|1637.93
#2023-06-16|1643.67
#2023-06-19|1628.03
#2023-06-20|1616.53
#2023-06-21|1625.38
#2023-06-22|1628.64
#2023-06-23|1627.51
#2023-06-26|1620.92
#2023-06-27|1619.82
#2023-06-28|1613.34
#2023-06-29|1614.49
#2023-06-30|1634.25
#2023-07-03|1638.53
#2023-07-04|1635.88
#2023-07-05|1626.32
#2023-07-06|1605.86
#2023-07-07|1606.30
#2023-07-10|1613.35
#2023-07-11|1621.08
#2023-07-12|1648.92
#2023-07-13|1670.77
#2023-07-14|1677.26
#2023-07-17|1664.29
#2023-07-18|1669.37
#2023-07-19|1674.72
#2023-07-20|1665.96
#2023-07-21|1671.47
#2023-07-24|1665.61
#2023-07-25|1668.67
#2023-07-26|1670.62
#2023-07-27|1685.13
#2023-07-28|1683.75
#2023-07-31|1663.59
#2023-08-01|1648.97
#2023-08-02|1638.59
#2023-08-03|1621.35
#2023-08-04|1621.20
#2023-08-07|1618.09
#2023-08-08|1608.79
#2023-08-09|1615.68
#2023-08-10|1635.45
#2023-08-11|1611.30
#2023-08-14|1611.00
#2023-08-15|1597.51
#2023-08-16|1598.29
#2023-08-17|1585.04
#2023-08-18|1585.47
#2023-08-21|1588.01
#2023-08-22|1585.24
#2023-08-23|1593.37
#2023-08-24|1601.19
#2023-08-25|1597.87
#2023-08-28|1608.79
#2023-08-29|1620.95
#2023-08-30|1631.21
#2023-08-31|1607.45
#2023-09-01|1590.99
#2023-09-04|1580.67
#2023-09-05|1559.30
#2023-09-06|1557.74
#2023-09-07|1561.62
#2023-09-08|1567.10
#2023-09-11|1577.61
#2023-09-12|1563.48
#2023-09-13|1557.32
#2023-09-14|1559.42
#2023-09-15|1559.78
#2023-09-18|1558.92
#2023-09-19|1561.51
#2023-09-20|1579.87
#2023-09-21|1566.77
#2023-09-22|1553.69
#2023-09-25|1526.49
#2023-09-26|1512.94
#2023-09-27|1484.51
#2023-09-28|1483.58
#2023-09-29|1499.79
#2023-10-02|1471.41
#2023-10-03|1465.86
#2023-10-04|1467.59
#2023-10-05|1482.99
#2023-10-06|1457.13
#2023-10-09|1472.40
#2023-10-10|1504.15
#2023-10-11|1523.53
#2023-10-12|1500.79
#2023-10-13|1483.45
#2023-10-16|1494.82
#2023-10-17|1496.94
#2023-10-18|1491.15
#2023-10-19|1472.77
#2023-10-20|1469.37
#2023-10-23|1466.87
#2023-10-24|1473.09
#2023-10-25|1481.32
#2023-10-26|1473.50
#2023-10-27|1451.47
#2023-10-30|1465.77
#2023-10-31|1472.74
#2023-11-01|1485.15
#2023-11-02|1512.29
#2023-11-03|1530.83
#2023-11-06|1527.95
#2023-11-07|1521.34
#2023-11-08|1525.45
#2023-11-09|1538.63
#2023-11-10|1492.52
#2023-11-13|1501.70
#2023-11-14|1531.93
#2023-11-15|1535.29
#2023-11-16|1519.89
#2023-11-17|1526.60
#2023-11-20|1526.33
#2023-11-21|1540.39
#2023-11-22|1544.69
#2023-11-23|1549.48
#2023-11-24|1557.14
#2023-11-27|1550.20
#2023-11-28|1544.94
#2023-11-29|1540.50
#2023-11-30|1547.10
#2023-12-01|1540.74
#2023-12-04|1545.35
#2023-12-05|1542.09
#2023-12-06|1527.56
#2023-12-07|1521.68
#2023-12-08|1529.54
#2023-12-11|1523.71
#2023-12-12|1525.57
#2023-12-13|1520.04
#2023-12-14|1553.87
#2023-12-15|1543.84
#2023-12-18|1543.74
#2023-12-19|1547.89
#2023-12-20|1546.66
#2023-12-21|1549.67
#2023-12-22|1556.87
#2023-12-25|1556.87
#2023-12-26|1557.41
#2023-12-27|1571.26
#2023-12-28|1577.28
#2023-12-29|1576.04
#2024-01-01|1576.04
#2024-01-02|1559.55
#2024-01-03|1561.88
#2024-01-04|1570.02
#2024-01-05|1565.70
#2024-01-08|1572.70
#2024-01-09|1565.37
#2024-01-10|1565.72
#2024-01-11|1552.07
#2024-01-12|1567.33
#2024-01-15|1560.06
#2024-01-16|1560.67
#2024-01-17|1539.78
#2024-01-18|1529.11
#2024-01-19|1531.72
#2024-01-22|1532.71
#2024-01-23|1514.00
#2024-01-24|1527.18
#2024-01-25|1524.99
#2024-01-26|1565.57
#2024-01-29|1569.95
#2024-01-30|1568.98
#2024-01-31|1572.35
#2024-02-01|1565.34
#2024-02-02|1561.91
#2024-02-05|1568.39
#2024-02-06|1568.95
#2024-02-07|1566.42
#2024-02-08|1569.62
#2024-02-09|1541.13
#2024-02-12|1549.25
#2024-02-13|1530.57
#2024-02-14|1525.32
#2024-02-15|1553.80
#2024-02-16|1548.10
#2024-02-19|1558.14
#2024-02-20|1570.50
#2024-02-21|1566.29
#2024-02-22|1536.16
#2024-02-23|1543.03
#2024-02-26|1533.21
#2024-02-27|1530.42
#2024-02-28|1511.49
#2024-02-29|1502.14
#2024-03-01|1504.92
#2024-03-04|1499.64
#2024-03-05|1500.20
#2024-03-06|1505.87
#2024-03-07|1517.78
#2024-03-08|1528.80
#2024-03-11|1530.21
#2024-03-12|1534.58
#2024-03-13|1550.72
#2024-03-14|1531.29
#2024-03-15|1525.08
#2024-03-18|1518.43
#2024-03-19|1507.31
#2024-03-20|1508.40
#2024-03-21|1508.62
#2024-03-22|1509.52
#2024-03-25|1513.25
#2024-03-26|1518.39
#2024-03-27|1523.27
#2024-03-28|1525.78
#2024-03-29|1525.78
#2024-04-01|1517.93
#2024-04-02|1508.17
#2024-04-03|1501.69
#2024-04-04|1503.45
#2024-04-05|1480.95
#2024-04-08|1484.01
#2024-04-09|1486.36
#2024-04-10|1472.45
#2024-04-11|1469.91
#2024-04-12|1456.70
#2024-04-15|1447.20
#2024-04-16|1438.81
#2024-04-17|1453.26
#2024-04-18|1461.87
#2024-04-19|1484.39
#2024-04-22|1493.53
#2024-04-23|1501.99
#2024-04-24|1495.81
#2024-04-25|1483.01
#2024-04-26|1484.46
#2024-04-29|1489.39
#2024-04-30|1486.88
#2024-05-01|1482.00
#2024-05-02|1482.30
#2024-05-03|1493.10
#2024-05-06|1490.78
#2024-05-07|1507.54
#2024-05-08|1529.91
#2024-05-09|1535.08
#2024-05-10|1544.24
#2024-05-13|1551.11
#2024-05-14|1553.32
#2024-05-15|1567.33
#2024-05-16|1571.77
#2024-05-17|1578.63
#2024-05-20|1575.10
#2024-05-21|1561.61
#2024-05-22|1551.16
#2024-05-23|1530.81
#2024-05-24|1523.66
#2024-05-27|1526.53
#2024-05-28|1513.79
#2024-05-29|1491.86
#2024-05-30|1519.66
#2024-05-31|1533.82
#2024-06-03|1544.11
#2024-06-04|1554.76
#2024-06-05|1556.87
#2024-06-06|1573.28
#2024-06-07|1557.46
#2024-06-10|1527.41
#2024-06-11|1515.73
#2024-06-12|1537.61
#2024-06-13|1523.56
#2024-06-14|1519.77
#2024-06-17|1518.16
#2024-06-18|1525.34
#2024-06-19|1525.49
#2024-06-20|1525.78
#2024-06-21|1508.73
#2024-06-24|1527.75
#2024-06-25|1516.50
#2024-06-26|1500.09
#2024-06-27|1486.82
#2024-06-28|1476.83
#2024-07-01|1477.21
#2024-07-02|1482.74
#2024-07-03|1501.50
#2024-07-04|1509.07
#2024-07-05|1505.33
#2024-07-08|1506.79
#2024-07-09|1501.06
#2024-07-10|1511.53
#2024-07-11|1526.78
#2024-07-12|1538.98
#2024-07-15|1514.77
#2024-07-16|1505.77
#2024-07-17|1534.63
#2024-07-18|1545.24
#2024-07-19|1529.12
#2024-07-22|1540.48
#2024-07-23|1531.19
#2024-07-24|1530.19
#2024-07-25|1516.83
#2024-07-26|1516.54
#2024-07-29|1498.23
#2024-07-30|1498.95
#2024-07-31|1511.96
#2024-08-01|1515.87
#2024-08-02|1539.76
#2024-08-05|1512.41
#2024-08-06|1509.69
#2024-08-07|1526.39
#2024-08-08|1522.41
#2024-08-09|1524.01
#2024-08-12|1519.14
#2024-08-13|1524.92
#2024-08-14|1537.51
#2024-08-15|1532.08
#2024-08-16|1535.21
#2024-08-19|1549.18
#2024-08-20|1542.08
#2024-08-21|1556.34
#2024-08-22|1559.80
#2024-08-23|1572.09
#2024-08-26|1576.49
#2024-08-27|1584.51
#2024-08-28|1590.45
#2024-08-29|1591.05
#2024-08-30|1590.45
#2024-09-02|1588.28
#2024-09-03|1590.29
#2024-09-04|1588.58
#2024-09-05|1578.18
#2024-09-06|1575.12
#2024-09-09|1581.93
#2024-09-10|1581.21
#2024-09-11|1575.70
#2024-09-12|1580.45
#2024-09-13|1584.99
#2024-09-16|1583.40
#2024-09-17|1577.73
#2024-09-18|1561.29
#2024-09-19|1565.47
#2024-09-20|1534.31
#2024-09-23|1550.22
#2024-09-24|1566.73
#2024-09-25|1561.48
#2024-09-26|1581.61
#2024-09-27|1603.36
#2024-09-30|1590.23
#2024-10-01|1580.63
#2024-10-02|1570.24
#2024-10-03|1551.75
#2024-10-04|1541.28
#2024-10-07|1539.99
#2024-10-08|1527.85
#2024-10-09|1534.45
#2024-10-10|1531.54
#2024-10-11|1537.29
#2024-10-14|1535.65
#2024-10-15|1539.91
#2024-10-16|1532.98
#2024-10-17|1551.67
#2024-10-18|1552.59
#2024-10-21|1544.36
#2024-10-22|1533.42
#2024-10-23|1526.31
#2024-10-24|1525.58
#2024-10-25|1526.59
#2024-10-28|1529.68
#2024-10-29|1507.71
#2024-10-30|1490.88
#2024-10-31|1466.19
#2024-11-01|1476.14
#2024-11-04|1472.01
#2024-11-05|1466.89
#2024-11-06|1425.58
#2024-11-07|1439.57
#2024-11-08|1427.30
#2024-11-11|1420.53
#2024-11-12|1400.25
#2024-11-13|1393.25
#2024-11-14|1404.00
#2024-11-15|1388.53
#2024-11-18|1400.16
#2024-11-19|1395.27
#2024-11-20|1388.61
#2024-11-21|1381.72
#2024-11-22|1382.29
#2024-11-25|1392.14
#2024-11-26|1382.25
#2024-11-27|1400.11
#2024-11-28|1397.63
#2024-11-29|1399.17
#2024-12-02|1393.50
#2024-12-03|1393.28
#2024-12-04|1391.25
#2024-12-05|1402.01
#2024-12-06|1399.79
#2024-12-09|1403.93
#2024-12-10|1389.02
#2024-12-11|1394.35
#2024-12-12|1396.37
#2024-12-13|1399.19
#2024-12-16|1391.47
#2024-12-17|1382.26
#2024-12-18|1368.67
#2024-12-19|1356.45
#2024-12-20|1352.61
#2024-12-23|1348.40
#2024-12-24|1349.80
#2024-12-25|1349.80
#2024-12-26|1350.02
#2024-12-27|1362.19
#2024-12-30|1350.81
#2024-12-31|1355.02
#2025-01-01|1355.02
#2025-01-02|1350.81
#2025-01-03|1338.66
#2025-01-06|1350.38
#2025-01-07|1355.08
#2025-01-08|1344.07
#2025-01-09|1347.19
#2025-01-10|1312.14
#2025-01-13|1299.17
#2025-01-14|1303.44
#2025-01-15|1307.63
#2025-01-16|1315.22
#2025-01-17|1329.29
#2025-01-20|1343.74
#2025-01-21|1343.65
#2025-01-22|1337.03
#2025-01-23|1340.43
#2025-01-24|1363.65
#2025-01-27|1396.06
#2025-01-28|1398.51
#2025-01-29|1389.84
#2025-01-30|1400.12
#2025-01-31|1388.37
#2025-02-03|1374.62
#2025-02-04|1373.91
#2025-02-05|1373.16
#2025-02-06|1382.60
#2025-02-07|1377.50
#2025-02-10|1375.11
#2025-02-11|1381.33
#2025-02-12|1399.08
#2025-02-13|1436.35
#2025-02-14|1439.90
#2025-02-17|1433.66
#2025-02-18|1429.65
#2025-02-19|1420.04
#2025-02-20|1426.20
#2025-02-21|1449.92
#2025-02-24|1479.57
#2025-02-25|1493.14
#2025-02-26|1502.26
#2025-02-27|1485.91
#2025-02-28|1489.36
#2025-03-03|1510.90
#2025-03-04|1537.46
#2025-03-05|1532.43
#2025-03-06|1535.45
#2025-03-07|1561.90
#2025-03-10|1564.55
#2025-03-11|1543.92
#2025-03-12|1542.21
#2025-03-13|1533.42
#2025-03-14|1536.30
#2025-03-17|1558.22
#2025-03-18|1558.70
#2025-03-19|1546.22
#2025-03-20|1553.66
#2025-03-21|1551.04
#2025-03-24|1526.19
#2025-03-25|1520.69
#2025-03-26|1518.07
#2025-03-27|1528.71
#2025-03-28|1542.57
#2025-03-31|1528.40
#2025-04-01|1538.72
#2025-04-02|1537.42
#2025-04-03|1549.37
#2025-04-04|1533.32
#2025-04-07|1466.94
#2025-04-08|1504.92
#2025-04-09|1487.57
#2025-04-10|1526.53
#2025-04-11|1565.11
#2025-04-14|1590.92
#2025-04-15|1597.29
#2025-04-16|1620.11
#2025-04-17|1622.97
#2025-04-18|1622.97
#2025-04-21|1644.94
#2025-04-22|1650.47
#2025-04-23|1635.69
#2025-04-24|1641.77
#2025-04-25|1616.27
#2025-04-28|1631.70
#2025-04-29|1630.45
#2025-04-30|1654.48
#2025-05-01|1638.72
#2025-05-02|1660.52
#2025-05-05|1658.34
#2025-05-06|1671.33
#2025-05-07|1673.65
#2025-05-08|1655.61
#2025-05-09|1655.24
#2025-05-12|1613.89
#2025-05-13|1599.73
#2025-05-14|1605.20
#2025-05-15|1627.00
#2025-05-16|1631.25
#2025-05-19|1655.87
#2025-05-20|1669.12
#2025-05-21|1686.55
#2025-05-22|1668.10
#2025-05-23|1679.97
#2025-05-26|1694.17
#2025-05-27|1686.19
#2025-05-28|1669.78
#2025-05-29|1673.72
#2025-05-30|1681.95
#2025-06-02|1685.39
#2025-06-03|1676.44
#2025-06-04|1697.78
#2025-06-05|1691.71
#2025-06-06|1678.46
#2025-06-09|1685.96
#2025-06-10|1684.01
#2025-06-11|1680.30
#2025-06-12|1696.24
#2025-06-13|1683.24
#2025-06-16|1671.59
#2025-06-17|1657.41
#2025-06-18|1659.40
#2025-06-19|1644.66
#2025-06-20|1642.94
#2025-06-23|1640.35
#2025-06-24|1654.13
#2025-06-25|1615.25
#2025-06-26|1625.19
#2025-06-27|1629.07
#2025-06-30|1627.02
#2025-07-01|1647.53
#2025-07-02|1643.49
#2025-07-03|1648.99
#2025-07-04|1651.11
#2025-07-07|1637.90
#2025-07-08|1629.88
#2025-07-09|1631.99
#2025-07-10|1639.35
#2025-07-11|1631.07
#2025-07-14|1635.05
#2025-07-15|1618.28
#2025-07-16|1617.68
#2025-07-17|1621.26
#2025-07-18|1640.18
#2025-07-21|1639.24
#2025-07-22|1647.35
#2025-07-23|1655.94
#2025-07-24|1638.40
#2025-07-25|1621.42
#2025-07-28|1580.72
#2025-07-29|1574.44
#2025-07-30|1568.84
#2025-07-31|1534.79
#2025-08-01|1539.54
#2025-08-04|1546.12
#2025-08-05|1562.44
#2025-08-06|1567.74
#2025-08-07|1581.24
#2025-08-08|1588.35
#2025-08-11|1586.50
#2025-08-12|1590.05
#2025-08-13|1597.56
#2025-08-14|1589.86
#2025-08-15|1597.08
#2025-08-18|1596.25
#2025-08-19|1615.81
#2025-08-20|1655.94
#2025-08-21|1647.10
#2025-08-22|1652.87
#2025-08-25|1642.70
#2025-08-26|1620.40
#2025-08-27|1613.73
#2025-08-28|1622.57
#2025-08-29|1627.75
#2025-09-01|1626.86
#2025-09-02|1607.53
#2025-09-03|1604.88
#2025-09-04|1611.26
#2025-09-05|1625.88
#2025-09-08|1615.83
#2025-09-09|1607.16
#2025-09-10|1596.40
#2025-09-11|1603.14
#2025-09-12|1590.53
#2025-09-15|1582.09
#2025-09-16|1580.36
#2025-09-17|1579.38
#2025-09-18|1565.31
#2025-09-19|1563.65
#2025-09-22|1546.92
#2025-09-23|1544.76
#2025-09-24|1539.93
#2025-09-25|1528.03
#2025-09-26|1531.57
#2025-09-29|1541.65
#2025-09-30|1554.80
#2025-10-01|1555.06
#2025-10-02|1560.15
#2025-10-03|1554.59
#2025-10-06|1547.33
#2025-10-07|1554.87
#2025-10-08|1557.19
#2025-10-09|1556.77
#2025-10-10|1562.02
#2025-10-13|1553.95
#2025-10-14|1555.14
#2025-10-15|1571.68
#2025-10-16|1645.40
#2025-10-17|1666.31
#2025-10-20|1662.25
#2025-10-21|1639.88
#2025-10-22|1644.98
#2025-10-23|1635.10
#2025-10-24|1629.53
#2025-10-27|1625.37
#2025-10-28|1623.03
#2025-10-29|1605.15
#2025-10-30|1577.58
#2025-10-31|1572.45
#2025-11-03|1581.10
#2025-11-04|1591.92
#2025-11-05|1602.03
#2025-11-06|1600.71
#2025-11-07|1611.92
#2025-11-10|1620.11
#2025-11-11|1659.77
#2025-11-12|1666.31
#2025-11-13|1659.16
#2025-11-14|1633.42
#2025-11-17|1624.96
#2025-11-18|1602.86
#2025-11-19|1597.64
#2025-11-20|1594.78
#2025-11-21|1620.64
#2025-11-24|1610.52
#2025-11-25|1623.46
#2025-11-26|1623.75
#2025-11-27|1630.23
#2025-11-28|1634.59
#2025-12-01|1641.04
#2025-12-02|1620.40
#2025-12-03|1625.91
#2025-12-04|1626.71
#2025-12-05|1613.88
#2025-12-08|1597.91
#2025-12-09|1592.65
#2025-12-10|1603.16
#2025-12-11|1629.00
#2025-12-12|1616.95
#2025-12-15|1636.34
#2025-12-16|1634.66
#2025-12-17|1644.50
#2025-12-18|1649.11
#2025-12-19|1634.43
#2025-12-22|1622.92
#2025-12-23|1620.98
#2025-12-24|1624.06
#2025-12-25|1624.06
#2025-12-26|1624.00
#2025-12-29|1632.87
#2025-12-30|1634.22
#2025-12-31|1632.38
#2026-01-01|1632.38
#2026-01-02|1629.83
#2026-01-05|1594.64
#2026-01-06|1593.23
#2026-01-07|1567.25
#2026-01-08|1575.97
#2026-01-09|1589.01
#2026-01-12|1600.47
#2026-01-13|1598.98
#2026-01-14|1620.50
#2026-01-15|1619.61
#2026-01-16|1603.86
#2026-01-19|1603.31
#2026-01-20|1598.97
#2026-01-21|1579.43
#2026-01-22|1598.72
#2026-01-23|1593.72
#2026-01-26|1607.11
#2026-01-27|1618.97
#2026-01-28|1619.34
#2026-01-29|1632.99
#2026-01-30|1637.19
#2026-02-02|1650.31
#2026-02-03|1678.98
#2026-02-04|1714.53
#2026-02-05|1721.72
#2026-02-06|1731.33
#2026-02-09|1728.87
#2026-02-10|1739.76
#2026-02-11|1740.18
#2026-02-12|1773.27
#2026-02-13|1758.50
#2026-02-16|1757.14
#2026-02-17|1736.44
#2026-02-18|1733.63
#2026-02-19|1758.92
#2026-02-20|1773.76
#2026-02-23|1778.85
#2026-02-24|1790.27
#2026-02-25|1770.70
#2026-02-26|1768.32
#2026-02-27|1792.53
#2026-03-02|1749.41
#2026-03-03|1691.88
#2026-03-04|1694.18
#2026-03-05|1672.70
#2026-03-06|1664.37
#2026-03-09|1659.32
#2026-03-10|1667.51
#2026-03-11|1644.40
#2026-03-12|1646.09
#2026-03-13|1656.70
#2026-03-16|1662.73
#2026-03-17|1667.14
#2026-03-18|1614.80
#2026-03-19|1584.68
#2026-03-20|1570.24
#2026-03-23|1562.63
#2026-03-24|1574.22
#2026-03-25|1584.44
#2026-03-26|1578.56
#2026-03-27|1575.11
#2026-03-30|1595.62
#2026-03-31|1591.70
#2026-04-01|1609.63
#2026-04-02|1607.50