Table Data - Nasdaq Emerging Markets: Asia Food, Beverage and Tobacco Large Mid Cap Total Return Index
| Title | Nasdaq Emerging Markets: Asia Food, Beverage and Tobacco Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA4510LMT |
| 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 2026-06-12 |
| Last Updated | 2026-06-12 10:56 PM CDT |
| Notes | For more information about this series, see: NQEMASIA4510LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 164.48 |
| 2001-04-02 | 163.57 |
| 2001-04-03 | 162.10 |
| 2001-04-04 | 159.44 |
| 2001-04-05 | 158.62 |
| 2001-04-06 | 159.38 |
| 2001-04-09 | 154.03 |
| 2001-04-10 | 154.35 |
| 2001-04-11 | 155.64 |
| 2001-04-12 | 154.66 |
| 2001-04-13 | . |
| 2001-04-16 | 153.94 |
| 2001-04-17 | 153.71 |
| 2001-04-18 | 151.73 |
| 2001-04-19 | 154.03 |
| 2001-04-20 | 154.84 |
| 2001-04-23 | 154.38 |
| 2001-04-24 | 155.54 |
| 2001-04-25 | 155.32 |
| 2001-04-26 | 152.79 |
| 2001-04-27 | 152.83 |
| 2001-04-30 | 152.89 |
| 2001-05-01 | 153.86 |
| 2001-05-02 | 150.60 |
| 2001-05-03 | 149.83 |
| 2001-05-04 | 147.13 |
| 2001-05-07 | 146.60 |
| 2001-05-08 | 144.75 |
| 2001-05-09 | 145.75 |
| 2001-05-10 | 144.08 |
| 2001-05-11 | 146.12 |
| 2001-05-14 | 146.76 |
| 2001-05-15 | 145.58 |
| 2001-05-16 | 146.79 |
| 2001-05-17 | 148.41 |
| 2001-05-18 | 147.63 |
| 2001-05-21 | 146.38 |
| 2001-05-22 | 147.35 |
| 2001-05-23 | 149.89 |
| 2001-05-24 | 148.89 |
| 2001-05-25 | 148.73 |
| 2001-05-28 | . |
| 2001-05-29 | 146.36 |
| 2001-05-30 | 145.41 |
| 2001-05-31 | 147.81 |
| 2001-06-01 | 146.47 |
| 2001-06-04 | 146.73 |
| 2001-06-05 | 149.39 |
| 2001-06-06 | 150.83 |
| 2001-06-07 | 150.18 |
| 2001-06-08 | 151.51 |
| 2001-06-11 | 152.77 |
| 2001-06-12 | 152.28 |
| 2001-06-13 | 151.47 |
| 2001-06-14 | 148.79 |
| 2001-06-15 | 149.11 |
| 2001-06-18 | 148.18 |
| 2001-06-19 | 149.13 |
| 2001-06-20 | 149.28 |
| 2001-06-21 | 150.46 |
| 2001-06-22 | 150.17 |
| 2001-06-25 | 149.62 |
| 2001-06-26 | 148.73 |
| 2001-06-27 | 147.93 |
| 2001-06-28 | 147.54 |
| 2001-06-29 | 148.66 |
| 2001-07-02 | 147.96 |
| 2001-07-03 | 147.36 |
| 2001-07-04 | . |
| 2001-07-05 | 146.93 |
| 2001-07-06 | 147.66 |
| 2001-07-09 | 148.39 |
| 2001-07-10 | 147.18 |
| 2001-07-11 | 147.36 |
| 2001-07-12 | 150.90 |
| 2001-07-13 | 150.11 |
| 2001-07-16 | 149.64 |
| 2001-07-17 | 149.68 |
| 2001-07-18 | 147.50 |
| 2001-07-19 | 145.35 |
| 2001-07-20 | 145.88 |
| 2001-07-23 | 147.51 |
| 2001-07-24 | 148.53 |
| 2001-07-25 | 149.67 |
| 2001-07-26 | 151.53 |
| 2001-07-27 | 149.88 |
| 2001-07-30 | 150.06 |
| 2001-07-31 | 147.81 |
| 2001-08-01 | 147.76 |
| 2001-08-02 | 149.12 |
| 2001-08-03 | 149.93 |
| 2001-08-06 | 149.57 |
| 2001-08-07 | 148.52 |
| 2001-08-08 | 150.12 |
| 2001-08-09 | 149.58 |
| 2001-08-10 | 151.06 |
| 2001-08-13 | 156.55 |
| 2001-08-14 | 156.93 |
| 2001-08-15 | 157.08 |
| 2001-08-16 | 158.08 |
| 2001-08-17 | 155.39 |
| 2001-08-20 | 156.15 |
| 2001-08-21 | 156.08 |
| 2001-08-22 | 156.69 |
| 2001-08-23 | 156.47 |
| 2001-08-24 | 154.18 |
| 2001-08-27 | 154.20 |
| 2001-08-28 | 152.48 |
| 2001-08-29 | 154.70 |
| 2001-08-30 | 157.13 |
| 2001-08-31 | 157.26 |
| 2001-09-03 | . |
| 2001-09-04 | 154.67 |
| 2001-09-05 | 155.17 |
| 2001-09-06 | 155.80 |
| 2001-09-07 | 155.53 |
| 2001-09-10 | 153.79 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 143.03 |
| 2001-09-18 | 142.50 |
| 2001-09-19 | 143.64 |
| 2001-09-20 | 143.12 |
| 2001-09-21 | 141.55 |
| 2001-09-24 | 141.89 |
| 2001-09-25 | 141.24 |
| 2001-09-26 | 141.17 |
| 2001-09-27 | 140.35 |
| 2001-09-28 | 143.08 |
| 2001-10-01 | 142.33 |
| 2001-10-02 | 139.41 |
| 2001-10-03 | 137.89 |
| 2001-10-04 | 135.85 |
| 2001-10-05 | 135.89 |
| 2001-10-08 | 134.01 |
| 2001-10-09 | 133.37 |
| 2001-10-10 | 132.28 |
| 2001-10-11 | 134.27 |
| 2001-10-12 | 135.12 |
| 2001-10-15 | 135.52 |
| 2001-10-16 | 135.46 |
| 2001-10-17 | 136.02 |
| 2001-10-18 | 136.79 |
| 2001-10-19 | 137.01 |
| 2001-10-22 | 136.71 |
| 2001-10-23 | 137.73 |
| 2001-10-24 | 138.19 |
| 2001-10-25 | 138.26 |
| 2001-10-26 | 138.00 |
| 2001-10-29 | 136.56 |
| 2001-10-30 | 135.74 |
| 2001-10-31 | 136.79 |
| 2001-11-01 | 137.73 |
| 2001-11-02 | 138.02 |
| 2001-11-05 | 137.51 |
| 2001-11-06 | 137.09 |
| 2001-11-07 | 137.78 |
| 2001-11-08 | 139.18 |
| 2001-11-09 | 138.57 |
| 2001-11-12 | 140.57 |
| 2001-11-13 | 140.20 |
| 2001-11-14 | 141.35 |
| 2001-11-15 | 143.92 |
| 2001-11-16 | 144.44 |
| 2001-11-19 | 145.52 |
| 2001-11-20 | 145.49 |
| 2001-11-21 | 146.34 |
| 2001-11-22 | . |
| 2001-11-23 | 146.43 |
| 2001-11-26 | 147.78 |
| 2001-11-27 | 146.37 |
| 2001-11-28 | 145.55 |
| 2001-11-29 | 144.93 |
| 2001-11-30 | 145.26 |
| 2001-12-03 | 145.75 |
| 2001-12-04 | 145.62 |
| 2001-12-05 | 146.76 |
| 2001-12-06 | 148.52 |
| 2001-12-07 | 151.10 |
| 2001-12-10 | 152.38 |
| 2001-12-11 | 151.84 |
| 2001-12-12 | 153.44 |
| 2001-12-13 | 150.96 |
| 2001-12-14 | 151.40 |
| 2001-12-17 | 151.97 |
| 2001-12-18 | 150.55 |
| 2001-12-19 | 150.02 |
| 2001-12-20 | 149.47 |
| 2001-12-21 | 147.83 |
| 2001-12-24 | 147.94 |
| 2001-12-25 | . |
| 2001-12-26 | 149.89 |
| 2001-12-27 | 149.22 |
| 2001-12-28 | 151.13 |
| 2001-12-31 | 153.59 |
| 2002-01-01 | . |
| 2002-01-02 | 153.88 |
| 2002-01-03 | 153.96 |
| 2002-01-04 | 153.31 |
| 2002-01-07 | 154.05 |
| 2002-01-08 | 152.57 |
| 2002-01-09 | 153.09 |
| 2002-01-10 | 154.63 |
| 2002-01-11 | 154.42 |
| 2002-01-14 | 152.88 |
| 2002-01-15 | 152.51 |
| 2002-01-16 | 155.02 |
| 2002-01-17 | 156.50 |
| 2002-01-18 | 154.81 |
| 2002-01-21 | . |
| 2002-01-22 | 156.50 |
| 2002-01-23 | 158.04 |
| 2002-01-24 | 157.64 |
| 2002-01-25 | 159.78 |
| 2002-01-28 | 160.99 |
| 2002-01-29 | 159.88 |
| 2002-01-30 | 159.67 |
| 2002-01-31 | 162.91 |
| 2002-02-01 | 163.64 |
| 2002-02-04 | 163.13 |
| 2002-02-05 | 161.95 |
| 2002-02-06 | 161.91 |
| 2002-02-07 | 160.60 |
| 2002-02-08 | 160.24 |
| 2002-02-11 | 160.98 |
| 2002-02-12 | 161.53 |
| 2002-02-13 | 160.96 |
| 2002-02-14 | 162.09 |
| 2002-02-15 | 163.78 |
| 2002-02-18 | . |
| 2002-02-19 | 162.41 |
| 2002-02-20 | 162.18 |
| 2002-02-21 | 161.33 |
| 2002-02-22 | 160.46 |
| 2002-02-25 | 159.17 |
| 2002-02-26 | 159.41 |
| 2002-02-27 | 161.57 |
| 2002-02-28 | 161.30 |
| 2002-03-01 | 161.88 |
| 2002-03-04 | 164.01 |
| 2002-03-05 | 164.55 |
| 2002-03-06 | 165.42 |
| 2002-03-07 | 165.33 |
| 2002-03-08 | 165.75 |
| 2002-03-11 | 166.60 |
| 2002-03-12 | 167.12 |
| 2002-03-13 | 168.23 |
| 2002-03-14 | 166.83 |
| 2002-03-15 | 166.39 |
| 2002-03-18 | 167.80 |
| 2002-03-19 | 169.47 |
| 2002-03-20 | 169.61 |
| 2002-03-21 | 168.89 |
| 2002-03-22 | 169.03 |
| 2002-03-25 | 168.33 |
| 2002-03-26 | 168.71 |
| 2002-03-27 | 170.40 |
| 2002-03-28 | 171.57 |
| 2002-03-29 | . |
| 2002-04-01 | 169.76 |
| 2002-04-02 | 172.10 |
| 2002-04-03 | 173.60 |
| 2002-04-04 | 175.56 |
| 2002-04-05 | 176.69 |
| 2002-04-08 | 178.98 |
| 2002-04-09 | 176.31 |
| 2002-04-10 | 175.86 |
| 2002-04-11 | 175.33 |
| 2002-04-12 | 177.14 |
| 2002-04-15 | 178.03 |
| 2002-04-16 | 179.71 |
| 2002-04-17 | 182.28 |
| 2002-04-18 | 180.58 |
| 2002-04-19 | 182.23 |
| 2002-04-22 | 183.82 |
| 2002-04-23 | 183.59 |
| 2002-04-24 | 184.38 |
| 2002-04-25 | 183.10 |
| 2002-04-26 | 183.00 |
| 2002-04-29 | 183.59 |
| 2002-04-30 | 183.68 |
| 2002-05-01 | 183.29 |
| 2002-05-02 | 187.37 |
| 2002-05-03 | 188.67 |
| 2002-05-06 | 185.47 |
| 2002-05-07 | 185.17 |
| 2002-05-08 | 185.71 |
| 2002-05-09 | 185.29 |
| 2002-05-10 | 184.55 |
| 2002-05-13 | 183.96 |
| 2002-05-14 | 184.15 |
| 2002-05-15 | 184.73 |
| 2002-05-16 | 184.10 |
| 2002-05-17 | 184.86 |
| 2002-05-20 | 183.36 |
| 2002-05-21 | 182.74 |
| 2002-05-22 | 184.76 |
| 2002-05-23 | 187.28 |
| 2002-05-24 | 187.70 |
| 2002-05-27 | . |
| 2002-05-28 | 188.81 |
| 2002-05-29 | 189.68 |
| 2002-05-30 | 188.31 |
| 2002-05-31 | 185.66 |
| 2002-06-03 | 187.94 |
| 2002-06-04 | 186.67 |
| 2002-06-05 | 185.96 |
| 2002-06-06 | 185.30 |
| 2002-06-07 | 184.40 |
| 2002-06-10 | 186.11 |
| 2002-06-11 | 185.71 |
| 2002-06-12 | 185.81 |
| 2002-06-13 | 187.39 |
| 2002-06-14 | 188.48 |
| 2002-06-17 | 188.69 |
| 2002-06-18 | 186.95 |
| 2002-06-19 | 186.27 |
| 2002-06-20 | 187.23 |
| 2002-06-21 | 187.74 |
| 2002-06-24 | 185.51 |
| 2002-06-25 | 180.74 |
| 2002-06-26 | 177.62 |
| 2002-06-27 | 177.58 |
| 2002-06-28 | 181.53 |
| 2002-07-01 | 180.85 |
| 2002-07-02 | 179.75 |
| 2002-07-03 | 178.61 |
| 2002-07-04 | . |
| 2002-07-05 | 183.62 |
| 2002-07-08 | 181.52 |
| 2002-07-09 | 182.83 |
| 2002-07-10 | 183.18 |
| 2002-07-11 | 182.03 |
| 2002-07-12 | 182.91 |
| 2002-07-15 | 185.21 |
| 2002-07-16 | 184.15 |
| 2002-07-17 | 183.57 |
| 2002-07-18 | 185.87 |
| 2002-07-19 | 185.83 |
| 2002-07-22 | 182.42 |
| 2002-07-23 | 183.35 |
| 2002-07-24 | 181.63 |
| 2002-07-25 | 183.00 |
| 2002-07-26 | 180.12 |
| 2002-07-29 | 179.63 |
| 2002-07-30 | 182.18 |
| 2002-07-31 | 182.63 |
| 2002-08-01 | 182.42 |
| 2002-08-02 | 181.72 |
| 2002-08-05 | 175.60 |
| 2002-08-06 | 175.13 |
| 2002-08-07 | 177.01 |
| 2002-08-08 | 176.93 |
| 2002-08-09 | 178.98 |
| 2002-08-12 | 177.73 |
| 2002-08-13 | 180.29 |
| 2002-08-14 | 180.11 |
| 2002-08-15 | 182.19 |
| 2002-08-16 | 183.50 |
| 2002-08-19 | 182.82 |
| 2002-08-20 | 183.53 |
| 2002-08-21 | 183.45 |
| 2002-08-22 | 182.81 |
| 2002-08-23 | 182.90 |
| 2002-08-26 | 181.63 |
| 2002-08-27 | 181.01 |
| 2002-08-28 | 179.79 |
| 2002-08-29 | 177.97 |
| 2002-08-30 | 178.96 |
| 2002-09-02 | . |
| 2002-09-03 | 176.41 |
| 2002-09-04 | 173.79 |
| 2002-09-05 | 174.01 |
| 2002-09-06 | 172.46 |
| 2002-09-09 | 171.33 |
| 2002-09-10 | 172.93 |
| 2002-09-11 | 173.42 |
| 2002-09-12 | 175.57 |
| 2002-09-13 | 172.88 |
| 2002-09-16 | 171.74 |
| 2002-09-17 | 172.43 |
| 2002-09-18 | 170.91 |
| 2002-09-19 | 171.81 |
| 2002-09-20 | 171.13 |
| 2002-09-23 | 169.79 |
| 2002-09-24 | 169.85 |
| 2002-09-25 | 166.15 |
| 2002-09-26 | 167.03 |
| 2002-09-27 | 168.86 |
| 2002-09-30 | 169.25 |
| 2002-10-01 | 169.16 |
| 2002-10-02 | 170.18 |
| 2002-10-03 | 170.05 |
| 2002-10-04 | 168.83 |
| 2002-10-07 | 166.19 |
| 2002-10-08 | 164.52 |
| 2002-10-09 | 161.96 |
| 2002-10-10 | 156.59 |
| 2002-10-11 | 157.13 |
| 2002-10-14 | 155.35 |
| 2002-10-15 | 157.37 |
| 2002-10-16 | 159.70 |
| 2002-10-17 | 160.81 |
| 2002-10-18 | 164.60 |
| 2002-10-21 | 165.02 |
| 2002-10-22 | 162.89 |
| 2002-10-23 | 164.23 |
| 2002-10-24 | 165.48 |
| 2002-10-25 | 165.05 |
| 2002-10-28 | 167.31 |
| 2002-10-29 | 167.06 |
| 2002-10-30 | 164.44 |
| 2002-10-31 | 165.00 |
| 2002-11-01 | 163.17 |
| 2002-11-04 | 164.92 |
| 2002-11-05 | 163.69 |
| 2002-11-06 | 165.36 |
| 2002-11-07 | 167.09 |
| 2002-11-08 | 167.86 |
| 2002-11-11 | 168.62 |
| 2002-11-12 | 168.85 |
| 2002-11-13 | 169.37 |
| 2002-11-14 | 169.58 |
| 2002-11-15 | 169.10 |
| 2002-11-18 | 167.38 |
| 2002-11-19 | 167.01 |
| 2002-11-20 | 167.43 |
| 2002-11-21 | 165.65 |
| 2002-11-22 | 165.80 |
| 2002-11-25 | 166.44 |
| 2002-11-26 | 165.94 |
| 2002-11-27 | 165.69 |
| 2002-11-28 | . |
| 2002-11-29 | 167.63 |
| 2002-12-02 | 166.17 |
| 2002-12-03 | 165.12 |
| 2002-12-04 | 166.96 |
| 2002-12-05 | 166.92 |
| 2002-12-06 | 166.78 |
| 2002-12-09 | 169.21 |
| 2002-12-10 | 169.57 |
| 2002-12-11 | 167.40 |
| 2002-12-12 | 167.17 |
| 2002-12-13 | 166.98 |
| 2002-12-16 | 167.27 |
| 2002-12-17 | 167.08 |
| 2002-12-18 | 168.05 |
| 2002-12-19 | 168.23 |
| 2002-12-20 | 169.38 |
| 2002-12-23 | 170.53 |
| 2002-12-24 | 169.74 |
| 2002-12-25 | . |
| 2002-12-26 | 168.95 |
| 2002-12-27 | 169.69 |
| 2002-12-30 | 168.39 |
| 2002-12-31 | 168.40 |
| 2003-01-01 | . |
| 2003-01-02 | 166.29 |
| 2003-01-03 | 166.91 |
| 2003-01-06 | 167.98 |
| 2003-01-07 | 167.96 |
| 2003-01-08 | 169.01 |
| 2003-01-09 | 169.11 |
| 2003-01-10 | 171.07 |
| 2003-01-13 | 171.35 |
| 2003-01-14 | 172.23 |
| 2003-01-15 | 173.98 |
| 2003-01-16 | 173.67 |
| 2003-01-17 | 172.83 |
| 2003-01-20 | . |
| 2003-01-21 | 172.09 |
| 2003-01-22 | 171.88 |
| 2003-01-23 | 173.21 |
| 2003-01-24 | 172.36 |
| 2003-01-27 | 169.77 |
| 2003-01-28 | 170.26 |
| 2003-01-29 | 170.20 |
| 2003-01-30 | 169.66 |
| 2003-01-31 | 170.13 |
| 2003-02-03 | 169.98 |
| 2003-02-04 | 169.96 |
| 2003-02-05 | 170.09 |
| 2003-02-06 | 169.10 |
| 2003-02-07 | 167.29 |
| 2003-02-10 | 167.46 |
| 2003-02-11 | 166.12 |
| 2003-02-12 | 166.52 |
| 2003-02-13 | 164.57 |
| 2003-02-14 | 164.60 |
| 2003-02-17 | . |
| 2003-02-18 | 165.77 |
| 2003-02-19 | 166.20 |
| 2003-02-20 | 165.55 |
| 2003-02-21 | 165.42 |
| 2003-02-24 | 165.75 |
| 2003-02-25 | 163.74 |
| 2003-02-26 | 163.37 |
| 2003-02-27 | 163.41 |
| 2003-02-28 | 163.94 |
| 2003-03-03 | 165.86 |
| 2003-03-04 | 164.86 |
| 2003-03-05 | 163.05 |
| 2003-03-06 | 161.50 |
| 2003-03-07 | 160.50 |
| 2003-03-10 | 157.14 |
| 2003-03-11 | 155.64 |
| 2003-03-12 | 156.65 |
| 2003-03-13 | 156.76 |
| 2003-03-14 | 158.38 |
| 2003-03-17 | 156.15 |
| 2003-03-18 | 158.79 |
| 2003-03-19 | 159.00 |
| 2003-03-20 | 160.09 |
| 2003-03-21 | 158.33 |
| 2003-03-24 | 158.70 |
| 2003-03-25 | 158.27 |
| 2003-03-26 | 159.12 |
| 2003-03-27 | 158.90 |
| 2003-03-28 | 158.80 |
| 2003-03-31 | 157.23 |
| 2003-04-01 | 156.58 |
| 2003-04-02 | 156.79 |
| 2003-04-03 | 156.21 |
| 2003-04-04 | 155.97 |
| 2003-04-07 | 159.31 |
| 2003-04-08 | 160.03 |
| 2003-04-09 | 159.65 |
| 2003-04-10 | 159.92 |
| 2003-04-11 | 160.78 |
| 2003-04-14 | 160.95 |
| 2003-04-15 | 162.35 |
| 2003-04-16 | 162.79 |
| 2003-04-17 | 162.13 |
| 2003-04-18 | . |
| 2003-04-21 | 162.15 |
| 2003-04-22 | 161.10 |
| 2003-04-23 | 159.86 |
| 2003-04-24 | 156.90 |
| 2003-04-25 | 154.98 |
| 2003-04-28 | 153.17 |
| 2003-04-29 | 152.58 |
| 2003-04-30 | 152.44 |
| 2003-05-01 | 152.45 |
| 2003-05-02 | 152.77 |
| 2003-05-05 | 153.36 |
| 2003-05-06 | 153.76 |
| 2003-05-07 | 152.60 |
| 2003-05-08 | 151.67 |
| 2003-05-09 | 151.54 |
| 2003-05-12 | 152.32 |
| 2003-05-13 | 153.61 |
| 2003-05-14 | 153.58 |
| 2003-05-15 | 153.85 |
| 2003-05-16 | 153.77 |
| 2003-05-19 | 153.95 |
| 2003-05-20 | 154.20 |
| 2003-05-21 | 153.85 |
| 2003-05-22 | 155.38 |
| 2003-05-23 | 156.23 |
| 2003-05-26 | . |
| 2003-05-27 | 157.46 |
| 2003-05-28 | 158.94 |
| 2003-05-29 | 159.76 |
| 2003-05-30 | 159.32 |
| 2003-06-02 | 159.61 |
| 2003-06-03 | 159.11 |
| 2003-06-04 | 159.17 |
| 2003-06-05 | 159.30 |
| 2003-06-06 | 160.06 |
| 2003-06-09 | 160.58 |
| 2003-06-10 | 158.92 |
| 2003-06-11 | 159.79 |
| 2003-06-12 | 159.88 |
| 2003-06-13 | 160.19 |
| 2003-06-16 | 159.08 |
| 2003-06-17 | 160.35 |
| 2003-06-18 | 160.10 |
| 2003-06-19 | 160.51 |
| 2003-06-20 | 160.24 |
| 2003-06-23 | 160.60 |
| 2003-06-24 | 160.20 |
| 2003-06-25 | 160.86 |
| 2003-06-26 | 159.75 |
| 2003-06-27 | 161.24 |
| 2003-06-30 | 161.74 |
| 2003-07-01 | 162.77 |
| 2003-07-02 | 164.54 |
| 2003-07-03 | 166.82 |
| 2003-07-04 | . |
| 2003-07-07 | 167.34 |
| 2003-07-08 | 166.71 |
| 2003-07-09 | 167.38 |
| 2003-07-10 | 166.55 |
| 2003-07-11 | 165.45 |
| 2003-07-14 | 164.92 |
| 2003-07-15 | 164.98 |
| 2003-07-16 | 166.13 |
| 2003-07-17 | 163.77 |
| 2003-07-18 | 164.15 |
| 2003-07-21 | 164.81 |
| 2003-07-22 | 163.12 |
| 2003-07-23 | 163.85 |
| 2003-07-24 | 164.28 |
| 2003-07-25 | 164.71 |
| 2003-07-28 | 165.21 |
| 2003-07-29 | 167.21 |
| 2003-07-30 | 166.99 |
| 2003-07-31 | 168.44 |
| 2003-08-01 | 167.28 |
| 2003-08-04 | 165.86 |
| 2003-08-05 | 164.19 |
| 2003-08-06 | 162.73 |
| 2003-08-07 | 164.56 |
| 2003-08-08 | 166.83 |
| 2003-08-11 | 167.77 |
| 2003-08-12 | 168.12 |
| 2003-08-13 | 169.64 |
| 2003-08-14 | 167.50 |
| 2003-08-15 | 168.89 |
| 2003-08-18 | 169.31 |
| 2003-08-19 | 168.67 |
| 2003-08-20 | 169.77 |
| 2003-08-21 | 170.44 |
| 2003-08-22 | 169.41 |
| 2003-08-25 | 169.15 |
| 2003-08-26 | 167.75 |
| 2003-08-27 | 168.07 |
| 2003-08-28 | 167.66 |
| 2003-08-29 | 168.63 |
| 2003-09-01 | . |
| 2003-09-02 | 170.64 |
| 2003-09-03 | 171.14 |
| 2003-09-04 | 170.56 |
| 2003-09-05 | 170.75 |
| 2003-09-08 | 170.46 |
| 2003-09-09 | 169.70 |
| 2003-09-10 | 167.69 |
| 2003-09-11 | 168.77 |
| 2003-09-12 | 168.73 |
| 2003-09-15 | 169.92 |
| 2003-09-16 | 170.27 |
| 2003-09-17 | 172.49 |
| 2003-09-18 | 171.20 |
| 2003-09-19 | 170.12 |
| 2003-09-22 | 172.42 |
| 2003-09-23 | 174.10 |
| 2003-09-24 | 173.74 |
| 2003-09-25 | 173.47 |
| 2003-09-26 | 173.51 |
| 2003-09-29 | 173.27 |
| 2003-09-30 | 173.46 |
| 2003-10-01 | 172.69 |
| 2003-10-02 | 175.63 |
| 2003-10-03 | 176.34 |
| 2003-10-06 | 176.44 |
| 2003-10-07 | 177.39 |
| 2003-10-08 | 178.64 |
| 2003-10-09 | 182.48 |
| 2003-10-10 | 183.72 |
| 2003-10-13 | 186.13 |
| 2003-10-14 | 184.26 |
| 2003-10-15 | 185.47 |
| 2003-10-16 | 187.14 |
| 2003-10-17 | 185.64 |
| 2003-10-20 | 186.33 |
| 2003-10-21 | 186.03 |
| 2003-10-22 | 186.19 |
| 2003-10-23 | 187.21 |
| 2003-10-24 | 187.46 |
| 2003-10-27 | 187.13 |
| 2003-10-28 | 187.90 |
| 2003-10-29 | 189.18 |
| 2003-10-30 | 189.14 |
| 2003-10-31 | 189.27 |
| 2003-11-03 | 188.80 |
| 2003-11-04 | 190.20 |
| 2003-11-05 | 191.95 |
| 2003-11-06 | 188.53 |
| 2003-11-07 | 187.50 |
| 2003-11-10 | 186.92 |
| 2003-11-11 | 186.00 |
| 2003-11-12 | 186.59 |
| 2003-11-13 | 187.03 |
| 2003-11-14 | 188.20 |
| 2003-11-17 | 185.61 |
| 2003-11-18 | 183.72 |
| 2003-11-19 | 182.38 |
| 2003-11-20 | 182.99 |
| 2003-11-21 | 183.97 |
| 2003-11-24 | 183.33 |
| 2003-11-25 | 183.05 |
| 2003-11-26 | 184.45 |
| 2003-11-27 | . |
| 2003-11-28 | 184.87 |
| 2003-12-01 | 186.83 |
| 2003-12-02 | 188.04 |
| 2003-12-03 | 189.24 |
| 2003-12-04 | 190.99 |
| 2003-12-05 | 192.27 |
| 2003-12-08 | 193.07 |
| 2003-12-09 | 194.00 |
| 2003-12-10 | 193.92 |
| 2003-12-11 | 194.14 |
| 2003-12-12 | 194.16 |
| 2003-12-15 | 194.68 |
| 2003-12-16 | 194.86 |
| 2003-12-17 | 192.29 |
| 2003-12-18 | 189.80 |
| 2003-12-19 | 190.43 |
| 2003-12-22 | 191.05 |
| 2003-12-23 | 191.82 |
| 2003-12-24 | 191.74 |
| 2003-12-25 | . |
| 2003-12-26 | 192.41 |
| 2003-12-29 | 194.62 |
| 2003-12-30 | 196.19 |
| 2003-12-31 | 196.54 |
| 2004-01-01 | . |
| 2004-01-02 | 197.11 |
| 2004-01-05 | 204.42 |
| 2004-01-06 | 204.32 |
| 2004-01-07 | 204.76 |
| 2004-01-08 | 205.03 |
| 2004-01-09 | 207.67 |
| 2004-01-12 | 206.06 |
| 2004-01-13 | 206.01 |
| 2004-01-14 | 208.04 |
| 2004-01-15 | 209.12 |
| 2004-01-16 | 209.86 |
| 2004-01-19 | . |
| 2004-01-20 | 209.72 |
| 2004-01-21 | 209.10 |
| 2004-01-22 | 208.32 |
| 2004-01-23 | 207.67 |
| 2004-01-26 | 206.67 |
| 2004-01-27 | 207.65 |
| 2004-01-28 | 204.16 |
| 2004-01-29 | 204.48 |
| 2004-01-30 | 205.61 |
| 2004-02-02 | 205.00 |
| 2004-02-03 | 202.74 |
| 2004-02-04 | 201.13 |
| 2004-02-05 | 203.88 |
| 2004-02-06 | 206.43 |
| 2004-02-09 | 210.76 |
| 2004-02-10 | 212.77 |
| 2004-02-11 | 214.65 |
| 2004-02-12 | 212.07 |
| 2004-02-13 | 215.97 |
| 2004-02-16 | . |
| 2004-02-17 | 219.26 |
| 2004-02-18 | 220.63 |
| 2004-02-19 | 220.51 |
| 2004-02-20 | 221.88 |
| 2004-02-23 | 219.27 |
| 2004-02-24 | 220.46 |
| 2004-02-25 | 222.55 |
| 2004-02-26 | 228.37 |
| 2004-02-27 | 227.80 |
| 2004-03-01 | 231.61 |
| 2004-03-02 | 236.42 |
| 2004-03-03 | 232.84 |
| 2004-03-04 | 232.39 |
| 2004-03-05 | 228.94 |
| 2004-03-08 | 227.13 |
| 2004-03-09 | 226.88 |
| 2004-03-10 | 224.09 |
| 2004-03-11 | 225.62 |
| 2004-03-12 | 225.18 |
| 2004-03-15 | 225.31 |
| 2004-03-16 | 225.85 |
| 2004-03-17 | 227.95 |
| 2004-03-18 | 234.47 |
| 2004-03-19 | 240.00 |
| 2004-03-22 | 235.81 |
| 2004-03-23 | 230.61 |
| 2004-03-24 | 228.81 |
| 2004-03-25 | 227.66 |
| 2004-03-26 | 231.05 |
| 2004-03-29 | 232.86 |
| 2004-03-30 | 236.89 |
| 2004-03-31 | 238.49 |
| 2004-04-01 | 238.38 |
| 2004-04-02 | 239.42 |
| 2004-04-05 | 239.02 |
| 2004-04-06 | 236.73 |
| 2004-04-07 | 236.04 |
| 2004-04-08 | 235.27 |
| 2004-04-09 | . |
| 2004-04-12 | 236.58 |
| 2004-04-13 | 236.62 |
| 2004-04-14 | 233.53 |
| 2004-04-15 | 230.04 |
| 2004-04-16 | 228.99 |
| 2004-04-19 | 229.53 |
| 2004-04-20 | 231.60 |
| 2004-04-21 | 230.07 |
| 2004-04-22 | 229.87 |
| 2004-04-23 | 231.30 |
| 2004-04-26 | 226.75 |
| 2004-04-27 | 225.93 |
| 2004-04-28 | 225.96 |
| 2004-04-29 | 220.50 |
| 2004-04-30 | 218.75 |
| 2004-05-03 | 217.01 |
| 2004-05-04 | 218.29 |
| 2004-05-05 | 217.66 |
| 2004-05-06 | 216.72 |
| 2004-05-07 | 217.91 |
| 2004-05-10 | 207.84 |
| 2004-05-11 | 207.41 |
| 2004-05-12 | 208.55 |
| 2004-05-13 | 205.34 |
| 2004-05-14 | 202.49 |
| 2004-05-17 | 199.93 |
| 2004-05-18 | 199.98 |
| 2004-05-19 | 203.84 |
| 2004-05-20 | 199.37 |
| 2004-05-21 | 200.99 |
| 2004-05-24 | 200.11 |
| 2004-05-25 | 199.45 |
| 2004-05-26 | 198.71 |
| 2004-05-27 | 201.86 |
| 2004-05-28 | 203.90 |
| 2004-05-31 | . |
| 2004-06-01 | 203.35 |
| 2004-06-02 | 201.47 |
| 2004-06-03 | 198.38 |
| 2004-06-04 | 199.98 |
| 2004-06-07 | 203.78 |
| 2004-06-08 | 203.66 |
| 2004-06-09 | 204.21 |
| 2004-06-10 | 201.97 |
| 2004-06-11 | . |
| 2004-06-14 | 196.83 |
| 2004-06-15 | 197.51 |
| 2004-06-16 | 197.30 |
| 2004-06-17 | 199.68 |
| 2004-06-18 | 199.40 |
| 2004-06-21 | 199.52 |
| 2004-06-22 | 199.99 |
| 2004-06-23 | 200.26 |
| 2004-06-24 | 202.71 |
| 2004-06-25 | 204.04 |
| 2004-06-28 | 202.97 |
| 2004-06-29 | 203.79 |
| 2004-06-30 | 205.23 |
| 2004-07-01 | 205.34 |
| 2004-07-02 | 204.52 |
| 2004-07-05 | . |
| 2004-07-06 | 208.73 |
| 2004-07-07 | 211.15 |
| 2004-07-08 | 208.49 |
| 2004-07-09 | 210.27 |
| 2004-07-12 | 209.82 |
| 2004-07-13 | 208.82 |
| 2004-07-14 | 206.04 |
| 2004-07-15 | 205.12 |
| 2004-07-16 | 206.91 |
| 2004-07-19 | 208.15 |
| 2004-07-20 | 205.88 |
| 2004-07-21 | 207.51 |
| 2004-07-22 | 205.71 |
| 2004-07-23 | 204.85 |
| 2004-07-26 | 202.65 |
| 2004-07-27 | 203.10 |
| 2004-07-28 | 204.40 |
| 2004-07-29 | 202.71 |
| 2004-07-30 | 202.66 |
| 2004-08-02 | 200.41 |
| 2004-08-03 | 200.28 |
| 2004-08-04 | 199.43 |
| 2004-08-05 | 199.70 |
| 2004-08-06 | 198.41 |
| 2004-08-09 | 199.25 |
| 2004-08-10 | 199.47 |
| 2004-08-11 | 199.62 |
| 2004-08-12 | 200.51 |
| 2004-08-13 | 201.07 |
| 2004-08-16 | 199.68 |
| 2004-08-17 | 198.41 |
| 2004-08-18 | 199.29 |
| 2004-08-19 | 201.90 |
| 2004-08-20 | 203.22 |
| 2004-08-23 | 203.82 |
| 2004-08-24 | 203.80 |
| 2004-08-25 | 204.35 |
| 2004-08-26 | 206.28 |
| 2004-08-27 | 207.89 |
| 2004-08-30 | 208.71 |
| 2004-08-31 | 209.10 |
| 2004-09-01 | 209.36 |
| 2004-09-02 | 211.29 |
| 2004-09-03 | 210.58 |
| 2004-09-06 | . |
| 2004-09-07 | 211.89 |
| 2004-09-08 | 211.69 |
| 2004-09-09 | 212.23 |
| 2004-09-10 | 212.90 |
| 2004-09-13 | 216.49 |
| 2004-09-14 | 216.57 |
| 2004-09-15 | 215.51 |
| 2004-09-16 | 216.33 |
| 2004-09-17 | 217.13 |
| 2004-09-20 | 220.20 |
| 2004-09-21 | 221.35 |
| 2004-09-22 | 218.69 |
| 2004-09-23 | 218.26 |
| 2004-09-24 | 217.40 |
| 2004-09-27 | 216.98 |
| 2004-09-28 | 216.70 |
| 2004-09-29 | 217.21 |
| 2004-09-30 | 219.62 |
| 2004-10-01 | 224.01 |
| 2004-10-04 | 226.05 |
| 2004-10-05 | 223.38 |
| 2004-10-06 | 224.20 |
| 2004-10-07 | 224.30 |
| 2004-10-08 | 223.53 |
| 2004-10-11 | 221.91 |
| 2004-10-12 | 219.14 |
| 2004-10-13 | 217.59 |
| 2004-10-14 | 215.67 |
| 2004-10-15 | 214.01 |
| 2004-10-18 | 214.84 |
| 2004-10-19 | 217.73 |
| 2004-10-20 | 214.03 |
| 2004-10-21 | 212.69 |
| 2004-10-22 | 213.01 |
| 2004-10-25 | 210.98 |
| 2004-10-26 | 211.40 |
| 2004-10-27 | 213.79 |
| 2004-10-28 | 217.61 |
| 2004-10-29 | 218.98 |
| 2004-11-01 | 218.89 |
| 2004-11-02 | 220.93 |
| 2004-11-03 | 223.85 |
| 2004-11-04 | 222.72 |
| 2004-11-05 | 226.11 |
| 2004-11-08 | 227.17 |
| 2004-11-09 | 227.72 |
| 2004-11-10 | 228.77 |
| 2004-11-11 | 227.69 |
| 2004-11-12 | 229.12 |
| 2004-11-15 | 229.91 |
| 2004-11-16 | 227.94 |
| 2004-11-17 | 231.23 |
| 2004-11-18 | 229.35 |
| 2004-11-19 | 226.40 |
| 2004-11-22 | 224.25 |
| 2004-11-23 | 224.49 |
| 2004-11-24 | 225.51 |
| 2004-11-25 | . |
| 2004-11-26 | 225.85 |
| 2004-11-29 | 226.69 |
| 2004-11-30 | 229.76 |
| 2004-12-01 | 229.13 |
| 2004-12-02 | 232.52 |
| 2004-12-03 | 231.03 |
| 2004-12-06 | 232.09 |
| 2004-12-07 | 231.62 |
| 2004-12-08 | 231.15 |
| 2004-12-09 | 229.57 |
| 2004-12-10 | 227.83 |
| 2004-12-13 | 229.17 |
| 2004-12-14 | 229.14 |
| 2004-12-15 | 232.01 |
| 2004-12-16 | 232.12 |
| 2004-12-17 | 232.35 |
| 2004-12-20 | 234.99 |
| 2004-12-21 | 235.55 |
| 2004-12-22 | 236.14 |
| 2004-12-23 | 237.95 |
| 2004-12-24 | . |
| 2004-12-27 | 237.53 |
| 2004-12-28 | 237.74 |
| 2004-12-29 | 240.70 |
| 2004-12-30 | 242.77 |
| 2004-12-31 | 243.94 |
| 2005-01-03 | 242.23 |
| 2005-01-04 | 240.29 |
| 2005-01-05 | 236.68 |
| 2005-01-06 | 233.31 |
| 2005-01-07 | 233.13 |
| 2005-01-10 | 233.48 |
| 2005-01-11 | 236.56 |
| 2005-01-12 | 234.77 |
| 2005-01-13 | 236.53 |
| 2005-01-14 | 236.12 |
| 2005-01-17 | . |
| 2005-01-18 | 234.94 |
| 2005-01-19 | 235.13 |
| 2005-01-20 | 235.13 |
| 2005-01-21 | 233.99 |
| 2005-01-24 | 233.96 |
| 2005-01-25 | 232.95 |
| 2005-01-26 | 233.11 |
| 2005-01-27 | 232.61 |
#2005-01-28| 232.80
#2005-01-31| 234.36
#2005-02-01| 233.64
#2005-02-02| 233.98
#2005-02-03| 234.76
#2005-02-04| 235.66
#2005-02-07| 237.67
#2005-02-08| 237.37
#2005-02-09| 237.05
#2005-02-10| 236.13
#2005-02-11| 236.85
#2005-02-14| 237.72
#2005-02-15| 237.01
#2005-02-16| 237.44
#2005-02-17| 236.59
#2005-02-18| 235.65
#2005-02-21| .
#2005-02-22| 238.74
#2005-02-23| 240.19
#2005-02-24| 243.16
#2005-02-25| 243.49
#2005-02-28| 244.12
#2005-03-01| 244.57
#2005-03-02| 246.88
#2005-03-03| 248.15
#2005-03-04| 250.33
#2005-03-07| 250.00
#2005-03-08| 250.13
#2005-03-09| 252.89
#2005-03-10| 249.79
#2005-03-11| 251.89
#2005-03-14| 251.16
#2005-03-15| 247.74
#2005-03-16| 249.81
#2005-03-17| 249.54
#2005-03-18| 248.00
#2005-03-21| 245.73
#2005-03-22| 244.83
#2005-03-23| 242.06
#2005-03-24| 242.98
#2005-03-25| .
#2005-03-28| 244.21
#2005-03-29| 241.02
#2005-03-30| 239.75
#2005-03-31| 241.84
#2005-04-01| 244.57
#2005-04-04| 242.40
#2005-04-05| 242.16
#2005-04-06| 242.84
#2005-04-07| 241.19
#2005-04-08| 243.66
#2005-04-11| 243.39
#2005-04-12| 244.02
#2005-04-13| 244.87
#2005-04-14| 240.01
#2005-04-15| 238.45
#2005-04-18| 235.12
#2005-04-19| 235.33
#2005-04-20| 236.57
#2005-04-21| 237.11
#2005-04-22| 238.52
#2005-04-25| 238.88
#2005-04-26| 240.10
#2005-04-27| 238.17
#2005-04-28| 238.76
#2005-04-29| 241.20
#2005-05-02| 240.94
#2005-05-03| 240.85
#2005-05-04| 245.64
#2005-05-05| 246.29
#2005-05-06| 246.39
#2005-05-09| 245.61
#2005-05-10| 245.71
#2005-05-11| 246.22
#2005-05-12| 246.03
#2005-05-13| 245.27
#2005-05-16| 243.61
#2005-05-17| 243.18
#2005-05-18| 242.51
#2005-05-19| 245.22
#2005-05-20| 245.81
#2005-05-23| 244.53
#2005-05-24| 244.40
#2005-05-25| 242.95
#2005-05-26| 244.62
#2005-05-27| 246.30
#2005-05-30| .
#2005-05-31| 246.29
#2005-06-01| 245.31
#2005-06-02| 245.43
#2005-06-03| 247.21
#2005-06-06| 247.28
#2005-06-07| 247.06
#2005-06-08| 248.37
#2005-06-09| 249.40
#2005-06-10| 249.11
#2005-06-13| 249.98
#2005-06-14| 251.11
#2005-06-15| 250.84
#2005-06-16| 250.18
#2005-06-17| 250.00
#2005-06-20| 248.34
#2005-06-21| 249.61
#2005-06-22| 252.75
#2005-06-23| 253.63
#2005-06-24| 253.05
#2005-06-27| 251.87
#2005-06-28| 252.44
#2005-06-29| 250.88
#2005-06-30| 251.85
#2005-07-01| 251.81
#2005-07-04| .
#2005-07-05| 249.10
#2005-07-06| 250.70
#2005-07-07| 248.76
#2005-07-08| 248.52
#2005-07-11| 251.61
#2005-07-12| 253.25
#2005-07-13| 252.99
#2005-07-14| 254.96
#2005-07-15| 255.48
#2005-07-18| 257.22
#2005-07-19| 259.02
#2005-07-20| 261.15
#2005-07-21| 259.41
#2005-07-22| 264.20
#2005-07-25| 263.09
#2005-07-26| 261.67
#2005-07-27| 259.58
#2005-07-28| 260.31
#2005-07-29| 261.80
#2005-08-01| 263.30
#2005-08-02| 265.00
#2005-08-03| 266.46
#2005-08-04| 264.66
#2005-08-05| 264.41
#2005-08-08| 262.50
#2005-08-09| 261.43
#2005-08-10| 261.44
#2005-08-11| 263.60
#2005-08-12| 264.83
#2005-08-15| 262.76
#2005-08-16| 261.20
#2005-08-17| 262.78
#2005-08-18| 260.73
#2005-08-19| 260.15
#2005-08-22| 260.29
#2005-08-23| 259.46
#2005-08-24| 256.78
#2005-08-25| 257.64
#2005-08-26| 257.54
#2005-08-29| 253.66
#2005-08-30| 252.93
#2005-08-31| 252.61
#2005-09-01| 253.97
#2005-09-02| 256.72
#2005-09-05| .
#2005-09-06| 257.81
#2005-09-07| 260.03
#2005-09-08| 261.23
#2005-09-09| 262.16
#2005-09-12| 264.96
#2005-09-13| 262.98
#2005-09-14| 263.61
#2005-09-15| 262.40
#2005-09-16| 262.36
#2005-09-19| 263.07
#2005-09-20| 263.29
#2005-09-21| 264.17
#2005-09-22| 264.10
#2005-09-23| 261.95
#2005-09-26| 266.75
#2005-09-27| 269.84
#2005-09-28| 272.85
#2005-09-29| 272.84
#2005-09-30| 272.74
#2005-10-03| 273.16
#2005-10-04| 274.73
#2005-10-05| 275.79
#2005-10-06| 276.04
#2005-10-07| 277.42
#2005-10-10| 280.05
#2005-10-11| 278.78
#2005-10-12| 275.78
#2005-10-13| 272.57
#2005-10-14| 271.11
#2005-10-17| 269.07
#2005-10-18| 271.53
#2005-10-19| 267.42
#2005-10-20| 268.65
#2005-10-21| 271.68
#2005-10-24| 270.21
#2005-10-25| 269.47
#2005-10-26| 272.34
#2005-10-27| 270.85
#2005-10-28| 267.18
#2005-10-31| 269.04
#2005-11-01| 270.50
#2005-11-02| 276.28
#2005-11-03| 278.71
#2005-11-04| 281.56
#2005-11-07| 280.09
#2005-11-08| 281.61
#2005-11-09| 282.32
#2005-11-10| 283.87
#2005-11-11| 286.22
#2005-11-14| 283.84
#2005-11-15| 285.34
#2005-11-16| 285.73
#2005-11-17| 285.71
#2005-11-18| 289.48
#2005-11-21| 289.05
#2005-11-22| 287.09
#2005-11-23| 294.85
#2005-11-24| .
#2005-11-25| 294.96
#2005-11-28| 293.38
#2005-11-29| 290.38
#2005-11-30| 295.66
#2005-12-01| 295.49
#2005-12-02| 293.62
#2005-12-05| 295.24
#2005-12-06| 294.36
#2005-12-07| 294.93
#2005-12-08| 296.06
#2005-12-09| 299.23
#2005-12-12| 301.37
#2005-12-13| 301.99
#2005-12-14| 303.84
#2005-12-15| 305.41
#2005-12-16| 305.88
#2005-12-19| 308.03
#2005-12-20| 306.61
#2005-12-21| 308.30
#2005-12-22| 307.67
#2005-12-23| 307.45
#2005-12-26| .
#2005-12-27| 309.12
#2005-12-28| 309.86
#2005-12-29| 312.95
#2005-12-30| 313.51
#2006-01-02| .
#2006-01-03| 317.80
#2006-01-04| 326.75
#2006-01-05| 330.29
#2006-01-06| 335.21
#2006-01-09| 338.24
#2006-01-10| 336.77
#2006-01-11| 336.91
#2006-01-12| 339.76
#2006-01-13| 341.07
#2006-01-16| .
#2006-01-17| 335.54
#2006-01-18| 329.13
#2006-01-19| 330.96
#2006-01-20| 326.92
#2006-01-23| 323.67
#2006-01-24| 331.32
#2006-01-25| 336.21
#2006-01-26| 334.81
#2006-01-27| 337.06
#2006-01-30| 336.61
#2006-01-31| 336.88
#2006-02-01| 336.75
#2006-02-02| 333.66
#2006-02-03| 336.33
#2006-02-06| 339.69
#2006-02-07| 341.33
#2006-02-08| 335.38
#2006-02-09| 335.75
#2006-02-10| 337.35
#2006-02-13| 333.97
#2006-02-14| 339.31
#2006-02-15| 334.74
#2006-02-16| 335.52
#2006-02-17| 337.27
#2006-02-20| .
#2006-02-21| 339.79
#2006-02-22| 337.54
#2006-02-23| 343.17
#2006-02-24| 344.91
#2006-02-27| 345.58
#2006-02-28| 346.61
#2006-03-01| 350.85
#2006-03-02| 349.36
#2006-03-03| 345.71
#2006-03-06| 347.17
#2006-03-07| 344.73
#2006-03-08| 342.05
#2006-03-09| 340.90
#2006-03-10| 340.69
#2006-03-13| 343.58
#2006-03-14| 340.11
#2006-03-15| 341.13
#2006-03-16| 340.81
#2006-03-17| 343.00
#2006-03-20| 344.40
#2006-03-21| 340.47
#2006-03-22| 338.33
#2006-03-23| 340.35
#2006-03-24| 343.44
#2006-03-27| 344.04
#2006-03-28| 343.27
#2006-03-29| 344.37
#2006-03-30| 344.46
#2006-03-31| 345.92
#2006-04-03| 353.37
#2006-04-04| 353.32
#2006-04-05| 355.22
#2006-04-06| 357.55
#2006-04-07| 354.72
#2006-04-10| 355.16
#2006-04-11| 354.63
#2006-04-12| 352.23
#2006-04-13| 350.64
#2006-04-14| .
#2006-04-17| 353.74
#2006-04-18| 356.87
#2006-04-19| 360.62
#2006-04-20| 361.52
#2006-04-21| 361.56
#2006-04-24| 364.66
#2006-04-25| 363.90
#2006-04-26| 368.66
#2006-04-27| 371.69
#2006-04-28| 366.63
#2006-05-01| 367.70
#2006-05-02| 370.62
#2006-05-03| 376.82
#2006-05-04| 379.18
#2006-05-05| 377.64
#2006-05-08| 384.88
#2006-05-09| 382.60
#2006-05-10| 382.74
#2006-05-11| 382.74
#2006-05-12| 378.85
#2006-05-15| 368.47
#2006-05-16| 361.74
#2006-05-17| 371.24
#2006-05-18| 356.77
#2006-05-19| 351.95
#2006-05-22| 340.82
#2006-05-23| 338.66
#2006-05-24| 338.92
#2006-05-25| 333.80
#2006-05-26| 337.78
#2006-05-29| .
#2006-05-30| 340.63
#2006-05-31| 338.75
#2006-06-01| 334.62
#2006-06-02| 337.24
#2006-06-05| 336.74
#2006-06-06| 333.25
#2006-06-07| 326.44
#2006-06-08| 318.57
#2006-06-09| 320.84
#2006-06-12| 322.97
#2006-06-13| 312.33
#2006-06-14| 309.89
#2006-06-15| 311.26
#2006-06-16| 323.34
#2006-06-19| 322.20
#2006-06-20| 317.93
#2006-06-21| 317.86
#2006-06-22| 324.41
#2006-06-23| 323.17
#2006-06-26| 320.84
#2006-06-27| 320.83
#2006-06-28| 321.94
#2006-06-29| 326.39
#2006-06-30| 336.29
#2006-07-03| 336.65
#2006-07-04| .
#2006-07-05| 336.51
#2006-07-06| 333.85
#2006-07-07| 335.01
#2006-07-10| 340.05
#2006-07-11| 338.79
#2006-07-12| 339.31
#2006-07-13| 337.34
#2006-07-14| 330.75
#2006-07-17| 324.17
#2006-07-18| 320.69
#2006-07-19| 320.52
#2006-07-20| 331.61
#2006-07-21| 330.95
#2006-07-24| 329.25
#2006-07-25| 334.01
#2006-07-26| 335.01
#2006-07-27| 338.03
#2006-07-28| 341.19
#2006-07-31| 340.33
#2006-08-01| 340.02
#2006-08-02| 340.10
#2006-08-03| 337.23
#2006-08-04| 336.56
#2006-08-07| 335.20
#2006-08-08| 341.98
#2006-08-09| 343.67
#2006-08-10| 344.03
#2006-08-11| 342.29
#2006-08-14| 342.95
#2006-08-15| 342.28
#2006-08-16| 345.48
#2006-08-17| 345.77
#2006-08-18| 343.05
#2006-08-21| 340.50
#2006-08-22| 342.37
#2006-08-23| 342.43
#2006-08-24| 339.64
#2006-08-25| 340.54
#2006-08-28| 338.12
#2006-08-29| 341.75
#2006-08-30| 342.42
#2006-08-31| 342.83
#2006-09-01| 346.46
#2006-09-04| .
#2006-09-05| 356.44
#2006-09-06| 353.47
#2006-09-07| 351.48
#2006-09-08| 351.42
#2006-09-11| 345.78
#2006-09-12| 343.39
#2006-09-13| 345.85
#2006-09-14| 352.45
#2006-09-15| 352.20
#2006-09-18| 357.79
#2006-09-19| 359.13
#2006-09-20| 357.12
#2006-09-21| 360.93
#2006-09-22| 362.13
#2006-09-25| 361.61
#2006-09-26| 359.34
#2006-09-27| 359.69
#2006-09-28| 358.59
#2006-09-29| 359.45
#2006-10-02| 364.23
#2006-10-03| 363.25
#2006-10-04| 359.03
#2006-10-05| 360.93
#2006-10-06| 361.09
#2006-10-09| 355.55
#2006-10-10| 358.55
#2006-10-11| 362.60
#2006-10-12| 362.30
#2006-10-13| 366.52
#2006-10-16| 364.38
#2006-10-17| 362.07
#2006-10-18| 358.22
#2006-10-19| 358.06
#2006-10-20| 360.65
#2006-10-23| 361.54
#2006-10-24| 362.33
#2006-10-25| 361.57
#2006-10-26| 367.85
#2006-10-27| 369.58
#2006-10-30| 368.24
#2006-10-31| 375.82
#2006-11-01| 379.88
#2006-11-02| 384.25
#2006-11-03| 393.15
#2006-11-06| 394.76
#2006-11-07| 398.37
#2006-11-08| 394.19
#2006-11-09| 397.59
#2006-11-10| 396.71
#2006-11-13| 391.79
#2006-11-14| 392.89
#2006-11-15| 388.42
#2006-11-16| 389.01
#2006-11-17| 390.18
#2006-11-20| 388.31
#2006-11-21| 391.70
#2006-11-22| 394.28
#2006-11-23| .
#2006-11-24| 392.85
#2006-11-27| 395.93
#2006-11-28| 394.67
#2006-11-29| 401.45
#2006-11-30| 404.24
#2006-12-01| 405.28
#2006-12-04| 408.45
#2006-12-05| 408.50
#2006-12-06| 414.45
#2006-12-07| 417.61
#2006-12-08| 417.08
#2006-12-11| 412.44
#2006-12-12| 408.13
#2006-12-13| 407.91
#2006-12-14| 411.85
#2006-12-15| 409.20
#2006-12-18| 406.89
#2006-12-19| 399.99
#2006-12-20| 409.08
#2006-12-21| 411.52
#2006-12-22| 412.08
#2006-12-25| .
#2006-12-26| 415.74
#2006-12-27| 418.05
#2006-12-28| 421.48
#2006-12-29| 425.28
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 430.23
#2007-01-04| 428.44
#2007-01-05| 423.83
#2007-01-08| 421.17
#2007-01-09| 421.04
#2007-01-10| 417.43
#2007-01-11| 417.54
#2007-01-12| 422.90
#2007-01-15| .
#2007-01-16| 420.88
#2007-01-17| 422.56
#2007-01-18| 423.12
#2007-01-19| 423.89
#2007-01-22| 429.92
#2007-01-23| 428.77
#2007-01-24| 434.71
#2007-01-25| 432.23
#2007-01-26| 426.25
#2007-01-29| 425.15
#2007-01-30| 425.44
#2007-01-31| 426.78
#2007-02-01| 430.13
#2007-02-02| 430.14
#2007-02-05| 434.44
#2007-02-06| 439.24
#2007-02-07| 443.84
#2007-02-08| 446.38
#2007-02-09| 443.59
#2007-02-12| 435.60
#2007-02-13| 432.31
#2007-02-14| 435.14
#2007-02-15| 438.45
#2007-02-16| 440.24
#2007-02-19| .
#2007-02-20| 437.40
#2007-02-21| 440.60
#2007-02-22| 442.09
#2007-02-23| 439.31
#2007-02-26| 440.10
#2007-02-27| 433.49
#2007-02-28| 422.25
#2007-03-01| 418.03
#2007-03-02| 412.02
#2007-03-05| 387.33
#2007-03-06| 395.14
#2007-03-07| 400.65
#2007-03-08| 411.19
#2007-03-09| 411.82
#2007-03-12| 415.15
#2007-03-13| 414.35
#2007-03-14| 405.97
#2007-03-15| 409.05
#2007-03-16| 409.03
#2007-03-19| 413.51
#2007-03-20| 417.54
#2007-03-21| 419.33
#2007-03-22| 426.42
#2007-03-23| 429.92
#2007-03-26| 435.44
#2007-03-27| 439.21
#2007-03-28| 432.69
#2007-03-29| 433.07
#2007-03-30| 438.00
#2007-04-02| 437.49
#2007-04-03| 440.97
#2007-04-04| 446.08
#2007-04-05| 447.09
#2007-04-06| .
#2007-04-09| 452.68
#2007-04-10| 455.58
#2007-04-11| 458.01
#2007-04-12| 467.56
#2007-04-13| 470.17
#2007-04-16| 481.93
#2007-04-17| 485.35
#2007-04-18| 495.95
#2007-04-19| 483.87
#2007-04-20| 482.53
#2007-04-23| 485.08
#2007-04-24| 480.59
#2007-04-25| 480.24
#2007-04-26| 479.73
#2007-04-27| 479.35
#2007-04-30| 478.88
#2007-05-01| 478.75
#2007-05-02| 479.39
#2007-05-03| 484.10
#2007-05-04| 488.03
#2007-05-07| 484.40
#2007-05-08| 485.08
#2007-05-09| 486.55
#2007-05-10| 487.17
#2007-05-11| 485.35
#2007-05-14| 494.35
#2007-05-15| 493.59
#2007-05-16| 499.14
#2007-05-17| 504.65
#2007-05-18| 505.24
#2007-05-21| 507.45
#2007-05-22| 512.17
#2007-05-23| 507.91
#2007-05-24| 505.34
#2007-05-25| 503.65
#2007-05-28| .
#2007-05-29| 511.54
#2007-05-30| 506.73
#2007-05-31| 510.53
#2007-06-01| 512.16
#2007-06-04| 510.91
#2007-06-05| 515.88
#2007-06-06| 520.85
#2007-06-07| 519.34
#2007-06-08| 513.57
#2007-06-11| 513.62
#2007-06-12| 513.46
#2007-06-13| 508.07
#2007-06-14| 514.24
#2007-06-15| 513.85
#2007-06-18| 522.35
#2007-06-19| 522.63
#2007-06-20| 518.05
#2007-06-21| 514.47
#2007-06-22| 514.35
#2007-06-25| 513.77
#2007-06-26| 510.32
#2007-06-27| 507.03
#2007-06-28| 510.57
#2007-06-29| 513.69
#2007-07-02| 518.12
#2007-07-03| 522.64
#2007-07-04| .
#2007-07-05| 526.73
#2007-07-06| 529.63
#2007-07-09| 532.57
#2007-07-10| 531.07
#2007-07-11| 528.28
#2007-07-12| 531.72
#2007-07-13| 542.40
#2007-07-16| 541.01
#2007-07-17| 537.24
#2007-07-18| 541.00
#2007-07-19| 547.20
#2007-07-20| 553.97
#2007-07-23| 559.94
#2007-07-24| 558.99
#2007-07-25| 557.19
#2007-07-26| 550.64
#2007-07-27| 530.50
#2007-07-30| 528.75
#2007-07-31| 539.20
#2007-08-01| 517.81
#2007-08-02| 519.74
#2007-08-03| 527.96
#2007-08-06| 516.32
#2007-08-07| 517.32
#2007-08-08| 529.10
#2007-08-09| 530.56
#2007-08-10| 519.02
#2007-08-13| 516.93
#2007-08-14| 515.11
#2007-08-15| 508.32
#2007-08-16| 482.10
#2007-08-17| 467.31
#2007-08-20| 484.55
#2007-08-21| 488.38
#2007-08-22| 499.88
#2007-08-23| 509.21
#2007-08-24| 506.64
#2007-08-27| 509.05
#2007-08-28| 517.48
#2007-08-29| 511.89
#2007-08-30| 521.24
#2007-08-31| 533.12
#2007-09-03| .
#2007-09-04| 533.25
#2007-09-05| 541.86
#2007-09-06| 545.74
#2007-09-07| 548.94
#2007-09-10| 540.67
#2007-09-11| 546.56
#2007-09-12| 555.56
#2007-09-13| 556.00
#2007-09-14| 563.68
#2007-09-17| 569.06
#2007-09-18| 565.90
#2007-09-19| 580.35
#2007-09-20| 583.32
#2007-09-21| 583.33
#2007-09-24| 590.16
#2007-09-25| 587.71
#2007-09-26| 593.08
#2007-09-27| 599.79
#2007-09-28| 616.35
#2007-10-01| 622.29
#2007-10-02| 625.46
#2007-10-03| 624.90
#2007-10-04| 617.25
#2007-10-05| 621.26
#2007-10-08| 616.07
#2007-10-09| 620.74
#2007-10-10| 631.70
#2007-10-11| 639.15
#2007-10-12| 631.65
#2007-10-15| 632.66
#2007-10-16| 638.67
#2007-10-17| 634.96
#2007-10-18| 633.36
#2007-10-19| 630.64
#2007-10-22| 612.82
#2007-10-23| 622.89
#2007-10-24| 621.61
#2007-10-25| 627.99
#2007-10-26| 643.58
#2007-10-29| 666.35
#2007-10-30| 677.70
#2007-10-31| 672.05
#2007-11-01| 663.70
#2007-11-02| 660.38
#2007-11-05| 651.22
#2007-11-06| 648.77
#2007-11-07| 666.13
#2007-11-08| 661.00
#2007-11-09| 665.05
#2007-11-12| 646.30
#2007-11-13| 640.61
#2007-11-14| 649.71
#2007-11-15| 652.41
#2007-11-16| 649.02
#2007-11-19| 651.16
#2007-11-20| 641.42
#2007-11-21| 620.93
#2007-11-22| .
#2007-11-23| 611.68
#2007-11-26| 622.82
#2007-11-27| 616.87
#2007-11-28| 614.73
#2007-11-29| 621.69
#2007-11-30| 632.27
#2007-12-03| 638.73
#2007-12-04| 638.15
#2007-12-05| 646.55
#2007-12-06| 656.16
#2007-12-07| 654.29
#2007-12-10| 644.36
#2007-12-11| 647.98
#2007-12-12| 648.27
#2007-12-13| 639.39
#2007-12-14| 643.34
#2007-12-17| 629.33
#2007-12-18| 624.70
#2007-12-19| 630.22
#2007-12-20| 627.44
#2007-12-21| 635.59
#2007-12-24| 649.31
#2007-12-25| .
#2007-12-26| 655.93
#2007-12-27| 664.01
#2007-12-28| 676.50
#2007-12-31| 682.52
#2008-01-01| .
#2008-01-02| 677.12
#2008-01-03| 692.14
#2008-01-04| 711.48
#2008-01-07| 710.61
#2008-01-08| 720.51
#2008-01-09| 725.61
#2008-01-10| 711.77
#2008-01-11| 705.00
#2008-01-14| 706.75
#2008-01-15| 708.77
#2008-01-16| 684.18
#2008-01-17| 670.12
#2008-01-18| 660.66
#2008-01-21| .
#2008-01-22| 595.58
#2008-01-23| 619.62
#2008-01-24| 628.87
#2008-01-25| 647.32
#2008-01-28| 628.93
#2008-01-29| 636.23
#2008-01-30| 629.76
#2008-01-31| 631.03
#2008-02-01| 633.50
#2008-02-04| 648.13
#2008-02-05| 655.97
#2008-02-06| 645.59
#2008-02-07| 643.41
#2008-02-08| 641.64
#2008-02-11| 632.59
#2008-02-12| 637.84
#2008-02-13| 639.54
#2008-02-14| 654.72
#2008-02-15| 648.43
#2008-02-18| .
#2008-02-19| 657.96
#2008-02-20| 654.71
#2008-02-21| 649.08
#2008-02-22| 644.54
#2008-02-25| 653.88
#2008-02-26| 654.57
#2008-02-27| 664.25
#2008-02-28| 663.78
#2008-02-29| 656.25
#2008-03-03| 648.30
#2008-03-04| 643.07
#2008-03-05| 634.58
#2008-03-06| 638.34
#2008-03-07| 626.63
#2008-03-10| 595.54
#2008-03-11| 600.33
#2008-03-12| 611.18
#2008-03-13| 595.78
#2008-03-14| 592.48
#2008-03-17| 569.99
#2008-03-18| 560.80
#2008-03-19| 571.50
#2008-03-20| 568.15
#2008-03-21| .
#2008-03-24| 576.43
#2008-03-25| 591.73
#2008-03-26| 598.71
#2008-03-27| 603.06
#2008-03-28| 615.17
#2008-03-31| 610.45
#2008-04-01| 597.64
#2008-04-02| 597.13
#2008-04-03| 594.28
#2008-04-04| 594.22
#2008-04-07| 604.20
#2008-04-08| 613.51
#2008-04-09| 609.35
#2008-04-10| 628.34
#2008-04-11| 633.71
#2008-04-14| 621.52
#2008-04-15| 627.31
#2008-04-16| 635.94
#2008-04-17| 637.03
#2008-04-18| 639.93
#2008-04-21| 643.38
#2008-04-22| 638.91
#2008-04-23| 641.28
#2008-04-24| 647.95
#2008-04-25| 639.02
#2008-04-28| 648.44
#2008-04-29| 646.15
#2008-04-30| 640.46
#2008-05-01| 640.50
#2008-05-02| 635.10
#2008-05-05| 640.57
#2008-05-06| 639.53
#2008-05-07| 639.22
#2008-05-08| 629.60
#2008-05-09| 632.08
#2008-05-12| 635.96
#2008-05-13| 635.81
#2008-05-14| 634.66
#2008-05-15| 640.05
#2008-05-16| 646.54
#2008-05-19| 648.72
#2008-05-20| 645.70
#2008-05-21| 643.63
#2008-05-22| 640.12
#2008-05-23| 641.05
#2008-05-26| .
#2008-05-27| 633.65
#2008-05-28| 626.92
#2008-05-29| 629.95
#2008-05-30| 638.59
#2008-06-02| 635.15
#2008-06-03| 628.09
#2008-06-04| 623.46
#2008-06-05| 618.99
#2008-06-06| 621.08
#2008-06-09| 613.12
#2008-06-10| 604.84
#2008-06-11| 601.88
#2008-06-12| 600.84
#2008-06-13| 607.25
#2008-06-16| 613.06
#2008-06-17| 610.86
#2008-06-18| 615.15
#2008-06-19| 608.80
#2008-06-20| 613.69
#2008-06-23| 610.87
#2008-06-24| 611.71
#2008-06-25| 610.09
#2008-06-26| 609.89
#2008-06-27| 600.27
#2008-06-30| 601.27
#2008-07-01| 594.83
#2008-07-02| 586.70
#2008-07-03| 576.76
#2008-07-04| .
#2008-07-07| 564.65
#2008-07-08| 551.22
#2008-07-09| 559.87
#2008-07-10| 565.79
#2008-07-11| 570.63
#2008-07-14| 563.39
#2008-07-15| 551.87
#2008-07-16| 547.70
#2008-07-17| 549.35
#2008-07-18| 533.42
#2008-07-21| 534.50
#2008-07-22| 541.77
#2008-07-23| 547.16
#2008-07-24| 539.58
#2008-07-25| 539.54
#2008-07-28| 544.15
#2008-07-29| 538.88
#2008-07-30| 541.91
#2008-07-31| 546.72
#2008-08-01| 546.75
#2008-08-04| 537.13
#2008-08-05| 522.73
#2008-08-06| 519.13
#2008-08-07| 522.78
#2008-08-08| 515.79
#2008-08-11| 515.28
#2008-08-12| 508.69
#2008-08-13| 508.33
#2008-08-14| 510.45
#2008-08-15| 504.16
#2008-08-18| 499.76
#2008-08-19| 501.19
#2008-08-20| 502.09
#2008-08-21| 500.68
#2008-08-22| 506.50
#2008-08-25| 504.42
#2008-08-26| 497.56
#2008-08-27| 504.11
#2008-08-28| 506.99
#2008-08-29| 518.71
#2008-09-01| .
#2008-09-02| 503.58
#2008-09-03| 492.36
#2008-09-04| 489.66
#2008-09-05| 482.35
#2008-09-08| 493.90
#2008-09-09| 480.81
#2008-09-10| 474.84
#2008-09-11| 454.19
#2008-09-12| 459.16
#2008-09-15| 453.24
#2008-09-16| 436.07
#2008-09-17| 434.05
#2008-09-18| 427.55
#2008-09-19| 447.75
#2008-09-22| 454.41
#2008-09-23| 453.30
#2008-09-24| 445.55
#2008-09-25| 446.63
#2008-09-26| 441.88
#2008-09-29| 434.29
#2008-09-30| 429.13
#2008-10-01| 432.15
#2008-10-02| 435.15
#2008-10-03| 433.13
#2008-10-06| 413.12
#2008-10-07| 410.91
#2008-10-08| 388.17
#2008-10-09| 390.33
#2008-10-10| 373.18
#2008-10-13| 386.38
#2008-10-14| 398.82
#2008-10-15| 387.12
#2008-10-16| 367.67
#2008-10-17| 364.88
#2008-10-20| 372.17
#2008-10-21| 372.25
#2008-10-22| 361.87
#2008-10-23| 353.21
#2008-10-24| 332.93
#2008-10-27| 317.92
#2008-10-28| 317.19
#2008-10-29| 320.36
#2008-10-30| 344.43
#2008-10-31| 353.88
#2008-11-03| 367.40
#2008-11-04| 371.47
#2008-11-05| 379.82
#2008-11-06| 365.34
#2008-11-07| 370.08
#2008-11-10| 380.90
#2008-11-11| 374.20
#2008-11-12| 369.70
#2008-11-13| 363.57
#2008-11-14| 368.83
#2008-11-17| 372.50
#2008-11-18| 367.63
#2008-11-19| 368.43
#2008-11-20| 357.22
#2008-11-21| 357.19
#2008-11-24| 358.29
#2008-11-25| 347.46
#2008-11-26| 347.67
#2008-11-27| .
#2008-11-28| 358.02
#2008-12-01| 354.59
#2008-12-02| 352.07
#2008-12-03| 357.33
#2008-12-04| 353.38
#2008-12-05| 352.70
#2008-12-08| 360.12
#2008-12-09| 357.27
#2008-12-10| 371.35
#2008-12-11| 370.03
#2008-12-12| 364.91
#2008-12-15| 368.92
#2008-12-16| 376.91
#2008-12-17| 381.58
#2008-12-18| 395.76
#2008-12-19| 392.28
#2008-12-22| 388.24
#2008-12-23| 381.33
#2008-12-24| 386.41
#2008-12-25| .
#2008-12-26| 383.20
#2008-12-29| 382.88
#2008-12-30| 386.67
#2008-12-31| 388.92
#2009-01-01| .
#2009-01-02| 396.02
#2009-01-05| 403.41
#2009-01-06| 396.60
#2009-01-07| 394.42
#2009-01-08| 381.51
#2009-01-09| 380.89
#2009-01-12| 377.29
#2009-01-13| 372.46
#2009-01-14| 379.60
#2009-01-15| 372.84
#2009-01-16| 374.67
#2009-01-19| .
#2009-01-20| 370.15
#2009-01-21| 365.96
#2009-01-22| 363.63
#2009-01-23| 361.04
#2009-01-26| 361.12
#2009-01-27| 361.33
#2009-01-28| 365.57
#2009-01-29| 365.27
#2009-01-30| 367.30
#2009-02-02| 361.83
#2009-02-03| 364.25
#2009-02-04| 368.45
#2009-02-05| 368.29
#2009-02-06| 374.72
#2009-02-09| 375.29
#2009-02-10| 375.84
#2009-02-11| 370.56
#2009-02-12| 364.24
#2009-02-13| 369.04
#2009-02-16| .
#2009-02-17| 357.48
#2009-02-18| 356.38
#2009-02-19| 356.53
#2009-02-20| 350.28
#2009-02-23| 352.60
#2009-02-24| 351.52
#2009-02-25| 354.66
#2009-02-26| 353.44
#2009-02-27| 348.80
#2009-03-02| 341.55
#2009-03-03| 339.11
#2009-03-04| 342.48
#2009-03-05| 342.87
#2009-03-06| 343.79
#2009-03-09| 346.79
#2009-03-10| 348.33
#2009-03-11| 350.05
#2009-03-12| 349.34
#2009-03-13| 356.01
#2009-03-16| 357.63
#2009-03-17| 355.24
#2009-03-18| 357.04
#2009-03-19| 366.20
#2009-03-20| 361.61
#2009-03-23| 370.56
#2009-03-24| 372.33
#2009-03-25| 370.83
#2009-03-26| 373.57
#2009-03-27| 373.01
#2009-03-30| 362.59
#2009-03-31| 365.64
#2009-04-01| 369.00
#2009-04-02| 380.36
#2009-04-03| 380.33
#2009-04-06| 383.98
#2009-04-07| 380.62
#2009-04-08| 377.16
#2009-04-09| 386.46
#2009-04-10| .
#2009-04-13| 391.24
#2009-04-14| 398.20
#2009-04-15| 399.61
#2009-04-16| 402.31
#2009-04-17| 398.00
#2009-04-20| 399.35
#2009-04-21| 396.47
#2009-04-22| 397.57
#2009-04-23| 397.35
#2009-04-24| 403.24
#2009-04-27| 395.08
#2009-04-28| 386.20
#2009-04-29| 397.20
#2009-04-30| 410.39
#2009-05-01| 410.35
#2009-05-04| 422.45
#2009-05-05| 424.32
#2009-05-06| 427.75
#2009-05-07| 432.39
#2009-05-08| 432.18
#2009-05-11| 430.30
#2009-05-12| 426.98
#2009-05-13| 426.99
#2009-05-14| 421.19
#2009-05-15| 429.60
#2009-05-18| 436.68
#2009-05-19| 445.86
#2009-05-20| 450.55
#2009-05-21| 445.87
#2009-05-22| 449.02
#2009-05-25| .
#2009-05-26| 452.55
#2009-05-27| 453.68
#2009-05-28| 451.73
#2009-05-29| 449.91
#2009-06-01| 460.25
#2009-06-02| 461.40
#2009-06-03| 466.69
#2009-06-04| 464.34
#2009-06-05| 466.62
#2009-06-08| 467.54
#2009-06-09| 466.29
#2009-06-10| 472.64
#2009-06-11| 473.17
#2009-06-12| 471.73
#2009-06-15| 470.38
#2009-06-16| 468.02
#2009-06-17| 469.68
#2009-06-18| 463.35
#2009-06-19| 466.44
#2009-06-22| 464.48
#2009-06-23| 459.56
#2009-06-24| 464.97
#2009-06-25| 474.76
#2009-06-26| 476.53
#2009-06-29| 478.44
#2009-06-30| 477.48
#2009-07-01| 478.03
#2009-07-02| 479.57
#2009-07-03| .
#2009-07-06| 476.46
#2009-07-07| 478.64
#2009-07-08| 475.84
#2009-07-09| 478.11
#2009-07-10| 478.25
#2009-07-13| 467.39
#2009-07-14| 476.12
#2009-07-15| 484.27
#2009-07-16| 489.18
#2009-07-17| 487.18
#2009-07-20| 494.44
#2009-07-21| 497.06
#2009-07-22| 500.17
#2009-07-23| 505.77
#2009-07-24| 506.10
#2009-07-27| 514.80
#2009-07-28| 520.06
#2009-07-29| 509.58
#2009-07-30| 507.80
#2009-07-31| 517.18
#2009-08-03| 524.29
#2009-08-04| 523.25
#2009-08-05| 521.93
#2009-08-06| 524.33
#2009-08-07| 516.85
#2009-08-10| 515.07
#2009-08-11| 513.76
#2009-08-12| 512.38
#2009-08-13| 523.04
#2009-08-14| 526.90
#2009-08-17| 513.44
#2009-08-18| 507.76
#2009-08-19| 506.33
#2009-08-20| 511.60
#2009-08-21| 516.20
#2009-08-24| 517.48
#2009-08-25| 511.74
#2009-08-26| 510.89
#2009-08-27| 515.45
#2009-08-28| 517.57
#2009-08-31| 517.24
#2009-09-01| 519.29
#2009-09-02| 517.98
#2009-09-03| 520.93
#2009-09-04| 525.33
#2009-09-07| .
#2009-09-08| 537.34
#2009-09-09| 538.01
#2009-09-10| 545.64
#2009-09-11| 549.05
#2009-09-14| 547.87
#2009-09-15| 549.51
#2009-09-16| 554.47
#2009-09-17| 558.37
#2009-09-18| 559.62
#2009-09-21| 562.80
#2009-09-22| 561.81
#2009-09-23| 568.81
#2009-09-24| 569.06
#2009-09-25| 572.55
#2009-09-28| 563.87
#2009-09-29| 568.93
#2009-09-30| 575.78
#2009-10-01| 576.47
#2009-10-02| 573.97
#2009-10-05| 581.36
#2009-10-06| 580.83
#2009-10-07| 585.96
#2009-10-08| 588.99
#2009-10-09| 593.37
#2009-10-12| 592.86
#2009-10-13| 593.11
#2009-10-14| 600.45
#2009-10-15| 605.58
#2009-10-16| 609.59
#2009-10-19| 610.65
#2009-10-20| 611.38
#2009-10-21| 604.22
#2009-10-22| 601.32
#2009-10-23| 604.88
#2009-10-26| 604.75
#2009-10-27| 603.64
#2009-10-28| 600.87
#2009-10-29| 594.90
#2009-10-30| 600.44
#2009-11-02| 602.97
#2009-11-03| 601.44
#2009-11-04| 614.52
#2009-11-05| 614.61
#2009-11-06| 618.11
#2009-11-09| 626.69
#2009-11-10| 632.35
#2009-11-11| 635.29
#2009-11-12| 638.85
#2009-11-13| 640.52
#2009-11-16| 648.43
#2009-11-17| 656.14
#2009-11-18| 658.41
#2009-11-19| 656.33
#2009-11-20| 651.77
#2009-11-23| 651.56
#2009-11-24| 653.33
#2009-11-25| 656.94
#2009-11-26| .
#2009-11-27| 646.96
#2009-11-30| 658.37
#2009-12-01| 666.51
#2009-12-02| 674.01
#2009-12-03| 679.50
#2009-12-04| 680.38
#2009-12-07| 681.77
#2009-12-08| 684.18
#2009-12-09| 679.57
#2009-12-10| 677.17
#2009-12-11| 680.10
#2009-12-14| 680.57
#2009-12-15| 679.33
#2009-12-16| 677.15
#2009-12-17| 667.31
#2009-12-18| 659.43
#2009-12-21| 657.78
#2009-12-22| 661.99
#2009-12-23| 666.63
#2009-12-24| 671.89
#2009-12-25| .
#2009-12-28| 678.17
#2009-12-29| 679.59
#2009-12-30| 679.39
#2009-12-31| 685.79
#2010-01-01| .
#2010-01-04| 690.90
#2010-01-05| 706.26
#2010-01-06| 708.31
#2010-01-07| 698.91
#2010-01-08| 700.72
#2010-01-11| 704.34
#2010-01-12| 701.97
#2010-01-13| 699.66
#2010-01-14| 709.73
#2010-01-15| 709.45
#2010-01-18| .
#2010-01-19| 704.34
#2010-01-20| 701.31
#2010-01-21| 691.33
#2010-01-22| 689.91
#2010-01-25| 682.25
#2010-01-26| 665.69
#2010-01-27| 655.78
#2010-01-28| 662.15
#2010-01-29| 654.71
#2010-02-01| 650.51
#2010-02-02| 657.99
#2010-02-03| 672.29
#2010-02-04| 665.16
#2010-02-05| 642.68
#2010-02-08| 643.96
#2010-02-09| 647.92
#2010-02-10| 647.27
#2010-02-11| 651.23
#2010-02-12| 654.10
#2010-02-15| .
#2010-02-16| 655.42
#2010-02-17| 667.71
#2010-02-18| 664.40
#2010-02-19| 658.09
#2010-02-22| 667.34
#2010-02-23| 669.49
#2010-02-24| 674.23
#2010-02-25| 669.10
#2010-02-26| 673.80
#2010-03-01| 678.83
#2010-03-02| 681.38
#2010-03-03| 687.21
#2010-03-04| 685.63
#2010-03-05| 694.06
#2010-03-08| 703.84
#2010-03-09| 713.21
#2010-03-10| 719.08
#2010-03-11| 716.01
#2010-03-12| 714.57
#2010-03-15| 705.29
#2010-03-16| 705.20
#2010-03-17| 716.82
#2010-03-18| 711.59
#2010-03-19| 712.18
#2010-03-22| 702.13
#2010-03-23| 701.03
#2010-03-24| 704.00
#2010-03-25| 705.08
#2010-03-26| 706.06
#2010-03-29| 714.94
#2010-03-30| 714.18
#2010-03-31| 710.26
#2010-04-01| 717.33
#2010-04-02| .
#2010-04-05| 721.80
#2010-04-06| 720.94
#2010-04-07| 728.29
#2010-04-08| 725.97
#2010-04-09| 729.25
#2010-04-12| 728.92
#2010-04-13| 728.31
#2010-04-14| 732.55
#2010-04-15| 736.64
#2010-04-16| 733.10
#2010-04-19| 721.36
#2010-04-20| 730.10
#2010-04-21| 735.78
#2010-04-22| 731.62
#2010-04-23| 731.33
#2010-04-26| 734.37
#2010-04-27| 729.22
#2010-04-28| 717.74
#2010-04-29| 718.03
#2010-04-30| 724.81
#2010-05-03| 720.96
#2010-05-04| 722.59
#2010-05-05| 709.86
#2010-05-06| 696.39
#2010-05-07| 687.61
#2010-05-10| 706.70
#2010-05-11| 705.92
#2010-05-12| 708.21
#2010-05-13| 713.44
#2010-05-14| 706.81
#2010-05-17| 692.54
#2010-05-18| 697.88
#2010-05-19| 678.53
#2010-05-20| 665.28
#2010-05-21| 656.47
#2010-05-24| 657.92
#2010-05-25| 628.60
#2010-05-26| 650.41
#2010-05-27| 656.53
#2010-05-28| 667.19
#2010-05-31| .
#2010-06-01| 667.15
#2010-06-02| 668.09
#2010-06-03| 680.53
#2010-06-04| 681.54
#2010-06-07| 668.84
#2010-06-08| 673.94
#2010-06-09| 675.21
#2010-06-10| 679.91
#2010-06-11| 690.62
#2010-06-14| 703.79
#2010-06-15| 705.67
#2010-06-16| 708.68
#2010-06-17| 714.86
#2010-06-18| 720.31
#2010-06-21| 740.16
#2010-06-22| 734.12
#2010-06-23| 737.94
#2010-06-24| 735.83
#2010-06-25| 731.54
#2010-06-28| 735.21
#2010-06-29| 724.07
#2010-06-30| 727.89
#2010-07-01| 726.61
#2010-07-02| 721.81
#2010-07-05| .
#2010-07-06| 735.45
#2010-07-07| 734.02
#2010-07-08| 741.11
#2010-07-09| 742.56
#2010-07-12| 741.82
#2010-07-13| 744.36
#2010-07-14| 748.43
#2010-07-15| 746.15
#2010-07-16| 748.97
#2010-07-19| 746.60
#2010-07-20| 753.07
#2010-07-21| 757.57
#2010-07-22| 751.01
#2010-07-23| 756.28
#2010-07-26| 753.27
#2010-07-27| 758.05
#2010-07-28| 762.06
#2010-07-29| 767.18
#2010-07-30| 761.38
#2010-08-02| 769.36
#2010-08-03| 768.81
#2010-08-04| 771.42
#2010-08-05| 776.10
#2010-08-06| 770.55
#2010-08-09| 774.57
#2010-08-10| 771.23
#2010-08-11| 768.70
#2010-08-12| 764.08
#2010-08-13| 769.37
#2010-08-16| 768.32
#2010-08-17| 775.54
#2010-08-18| 778.84
#2010-08-19| 782.45
#2010-08-20| 779.35
#2010-08-23| 779.75
#2010-08-24| 776.71
#2010-08-25| 772.61
#2010-08-26| 779.55
#2010-08-27| 780.07
#2010-08-30| 791.92
#2010-08-31| 790.67
#2010-09-01| 806.38
#2010-09-02| 811.55
#2010-09-03| 809.32
#2010-09-06| .
#2010-09-07| 812.20
#2010-09-08| 814.39
#2010-09-09| 817.52
#2010-09-10| 821.24
#2010-09-13| 833.59
#2010-09-14| 834.00
#2010-09-15| 834.02
#2010-09-16| 833.66
#2010-09-17| 841.49
#2010-09-20| 848.61
#2010-09-21| 851.79
#2010-09-22| 856.89
#2010-09-23| 852.00
#2010-09-24| 857.07
#2010-09-27| 868.36
#2010-09-28| 869.27
#2010-09-29| 873.60
#2010-09-30| 873.15
#2010-10-01| 877.27
#2010-10-04| 879.84
#2010-10-05| 873.99
#2010-10-06| 880.81
#2010-10-07| 881.66
#2010-10-08| 882.33
#2010-10-11| 881.03
#2010-10-12| 874.38
#2010-10-13| 882.88
#2010-10-14| 884.71
#2010-10-15| 876.90
#2010-10-18| 868.13
#2010-10-19| 872.55
#2010-10-20| 871.66
#2010-10-21| 879.21
#2010-10-22| 876.66
#2010-10-25| 886.86
#2010-10-26| 890.16
#2010-10-27| 883.55
#2010-10-28| 883.88
#2010-10-29| 888.69
#2010-11-01| 899.27
#2010-11-02| 899.95
#2010-11-03| 908.32
#2010-11-04| 912.36
#2010-11-05| 919.03
#2010-11-08| 920.03
#2010-11-09| 923.08
#2010-11-10| 918.07
#2010-11-11| 907.07
#2010-11-12| 890.55
#2010-11-15| 885.58
#2010-11-16| 877.30
#2010-11-17| 863.98
#2010-11-18| 867.74
#2010-11-19| 876.57
#2010-11-22| 887.06
#2010-11-23| 875.23
#2010-11-24| 872.85
#2010-11-25| .
#2010-11-26| 859.42
#2010-11-29| 857.75
#2010-11-30| 856.52
#2010-12-01| 863.71
#2010-12-02| 870.38
#2010-12-03| 868.68
#2010-12-06| 874.68
#2010-12-07| 878.92
#2010-12-08| 877.19
#2010-12-09| 874.27
#2010-12-10| 869.52
#2010-12-13| 867.87
#2010-12-14| 872.80
#2010-12-15| 863.00
#2010-12-16| 854.43
#2010-12-17| 856.31
#2010-12-20| 852.08
#2010-12-21| 858.93
#2010-12-22| 861.93
#2010-12-23| 865.03
#2010-12-24| .
#2010-12-27| 866.84
#2010-12-28| 874.61
#2010-12-29| 880.99
#2010-12-30| 878.50
#2010-12-31| 881.83
#2011-01-03| 892.90
#2011-01-04| 899.01
#2011-01-05| 894.69
#2011-01-06| 891.83
#2011-01-07| 884.05
#2011-01-10| 874.47
#2011-01-11| 873.35
#2011-01-12| 881.19
#2011-01-13| 884.08
#2011-01-14| 880.52
#2011-01-17| .
#2011-01-18| 868.52
#2011-01-19| 867.75
#2011-01-20| 860.78
#2011-01-21| 848.63
#2011-01-24| 838.20
#2011-01-25| 839.86
#2011-01-26| 840.97
#2011-01-27| 845.94
#2011-01-28| 840.81
#2011-01-31| 831.27
#2011-02-01| 825.97
#2011-02-02| 834.79
#2011-02-03| 838.74
#2011-02-04| 837.90
#2011-02-07| 839.66
#2011-02-08| 836.27
#2011-02-09| 827.82
#2011-02-10| 812.33
#2011-02-11| 809.77
#2011-02-14| 823.82
#2011-02-15| 822.82
#2011-02-16| 825.87
#2011-02-17| 825.32
#2011-02-18| 830.17
#2011-02-21| .
#2011-02-22| 822.67
#2011-02-23| 820.03
#2011-02-24| 799.28
#2011-02-25| 806.51
#2011-02-28| 808.99
#2011-03-01| 817.67
#2011-03-02| 818.20
#2011-03-03| 830.15
#2011-03-04| 840.81
#2011-03-07| 838.02
#2011-03-08| 840.36
#2011-03-09| 844.64
#2011-03-10| 841.65
#2011-03-11| 835.46
#2011-03-14| 845.85
#2011-03-15| 832.07
#2011-03-16| 835.90
#2011-03-17| 825.07
#2011-03-18| 825.12
#2011-03-21| 833.62
#2011-03-22| 838.90
#2011-03-23| 846.33
#2011-03-24| 852.59
#2011-03-25| 858.99
#2011-03-28| 856.79
#2011-03-29| 853.28
#2011-03-30| 860.32
#2011-03-31| 863.51
#2011-04-01| 866.66
#2011-04-04| 878.21
#2011-04-05| 877.75
#2011-04-06| 881.32
#2011-04-07| 887.94
#2011-04-08| 894.05
#2011-04-11| 888.91
#2011-04-12| 879.89
#2011-04-13| 887.06
#2011-04-14| 885.27
#2011-04-15| 885.69
#2011-04-18| 884.07
#2011-04-19| 885.99
#2011-04-20| 894.58
#2011-04-21| 900.50
#2011-04-22| .
#2011-04-25| 905.26
#2011-04-26| 905.78
#2011-04-27| 911.73
#2011-04-28| 909.34
#2011-04-29| 913.37
#2011-05-02| 914.99
#2011-05-03| 912.10
#2011-05-04| 912.01
#2011-05-05| 899.77
#2011-05-06| 897.53
#2011-05-09| 904.42
#2011-05-10| 905.77
#2011-05-11| 913.85
#2011-05-12| 901.78
#2011-05-13| 909.18
#2011-05-16| 908.94
#2011-05-17| 912.98
#2011-05-18| 917.19
#2011-05-19| 914.93
#2011-05-20| 916.46
#2011-05-23| 895.73
#2011-05-24| 906.10
#2011-05-25| 898.80
#2011-05-26| 904.07
#2011-05-27| 905.69
#2011-05-30| .
#2011-05-31| 915.09
#2011-06-01| 920.15
#2011-06-02| 915.73
#2011-06-03| 918.59
#2011-06-06| 917.03
#2011-06-07| 918.78
#2011-06-08| 920.69
#2011-06-09| 912.41
#2011-06-10| 908.91
#2011-06-13| 901.65
#2011-06-14| 911.58
#2011-06-15| 917.98
#2011-06-16| 907.57
#2011-06-17| 903.96
#2011-06-20| 898.41
#2011-06-21| 906.82
#2011-06-22| 911.45
#2011-06-23| 906.65
#2011-06-24| 912.55
#2011-06-27| 891.18
#2011-06-28| 888.55
#2011-06-29| 895.31
#2011-06-30| 909.26
#2011-07-01| 916.42
#2011-07-04| .
#2011-07-05| 927.22
#2011-07-06| 931.23
#2011-07-07| 936.81
#2011-07-08| 942.07
#2011-07-11| 936.72
#2011-07-12| 920.10
#2011-07-13| 931.72
#2011-07-14| 933.72
#2011-07-15| 938.07
#2011-07-18| 937.52
#2011-07-19| 936.54
#2011-07-20| 944.19
#2011-07-21| 943.14
#2011-07-22| 955.74
#2011-07-25| 955.26
#2011-07-26| 961.31
#2011-07-27| 975.02
#2011-07-28| 973.45
#2011-07-29| 969.87
#2011-08-01| 974.26
#2011-08-02| 963.14
#2011-08-03| 959.58
#2011-08-04| 961.17
#2011-08-05| 930.37
#2011-08-08| 906.34
#2011-08-09| 888.33
#2011-08-10| 918.23
#2011-08-11| 925.99
#2011-08-12| 927.30
#2011-08-15| 942.67
#2011-08-16| 943.18
#2011-08-17| 946.05
#2011-08-18| 935.24
#2011-08-19| 913.02
#2011-08-22| 905.35
#2011-08-23| 908.83
#2011-08-24| 897.20
#2011-08-25| 892.43
#2011-08-26| 889.33
#2011-08-29| 893.67
#2011-08-30| 898.40
#2011-08-31| 908.94
#2011-09-01| 914.58
#2011-09-02| 919.85
#2011-09-05| .
#2011-09-06| 901.62
#2011-09-07| 911.92
#2011-09-08| 909.93
#2011-09-09| 904.61
#2011-09-12| 884.59
#2011-09-13| 878.95
#2011-09-14| 864.71
#2011-09-15| 867.30
#2011-09-16| 875.69
#2011-09-19| 857.95
#2011-09-20| 855.68
#2011-09-21| 853.39
#2011-09-22| 815.94
#2011-09-23| 791.52
#2011-09-26| 759.85
#2011-09-27| 786.51
#2011-09-28| 792.96
#2011-09-29| 790.32
#2011-09-30| 793.60
#2011-10-03| 763.67
#2011-10-04| 749.11
#2011-10-05| 750.90
#2011-10-06| 775.93
#2011-10-07| 792.07
#2011-10-10| 797.74
#2011-10-11| 813.58
#2011-10-12| 825.67
#2011-10-13| 838.01
#2011-10-14| 829.43
#2011-10-17| 853.00
#2011-10-18| 828.56
#2011-10-19| 842.12
#2011-10-20| 829.32
#2011-10-21| 827.96
#2011-10-24| 842.47
#2011-10-25| 852.74
#2011-10-26| 860.24
#2011-10-27| 874.88
#2011-10-28| 883.83
#2011-10-31| 876.98
#2011-11-01| 862.88
#2011-11-02| 859.67
#2011-11-03| 849.64
#2011-11-04| 865.12
#2011-11-07| 869.37
#2011-11-08| 864.06
#2011-11-09| 865.99
#2011-11-10| 844.51
#2011-11-11| 845.76
#2011-11-14| 861.29
#2011-11-15| 856.20
#2011-11-16| 853.38
#2011-11-17| 852.60
#2011-11-18| 839.89
#2011-11-21| 831.92
#2011-11-22| 835.28
#2011-11-23| 828.32
#2011-11-24| .
#2011-11-25| 828.12
#2011-11-28| 841.65
#2011-11-29| 848.72
#2011-11-30| 852.18
#2011-12-01| 870.20
#2011-12-02| 873.14
#2011-12-05| 873.07
#2011-12-06| 868.52
#2011-12-07| 873.74
#2011-12-08| 872.19
#2011-12-09| 856.70
#2011-12-12| 858.95
#2011-12-13| 850.78
#2011-12-14| 845.15
#2011-12-15| 840.02
#2011-12-16| 843.37
#2011-12-19| 840.20
#2011-12-20| 836.22
#2011-12-21| 847.23
#2011-12-22| 849.83
#2011-12-23| 854.80
#2011-12-26| .
#2011-12-27| 855.16
#2011-12-28| 854.37
#2011-12-29| 851.59
#2011-12-30| 855.03
#2012-01-02| .
#2012-01-03| 860.07
#2012-01-04| 862.22
#2012-01-05| 865.08
#2012-01-06| 863.41
#2012-01-09| 864.22
#2012-01-10| 876.78
#2012-01-11| 880.46
#2012-01-12| 879.22
#2012-01-13| 881.78
#2012-01-16| .
#2012-01-17| 885.13
#2012-01-18| 889.25
#2012-01-19| 893.53
#2012-01-20| 893.62
#2012-01-23| 893.57
#2012-01-24| 893.39
#2012-01-25| 901.25
#2012-01-26| 904.00
#2012-01-27| 908.01
#2012-01-30| 896.10
#2012-01-31| 904.51
#2012-02-01| 904.73
#2012-02-02| 914.13
#2012-02-03| 909.84
#2012-02-06| 908.15
#2012-02-07| 910.78
#2012-02-08| 925.25
#2012-02-09| 930.41
#2012-02-10| 918.84
#2012-02-13| 914.73
#2012-02-14| 911.47
#2012-02-15| 915.10
#2012-02-16| 906.39
#2012-02-17| 910.67
#2012-02-20| .
#2012-02-21| 909.10
#2012-02-22| 905.34
#2012-02-23| 905.90
#2012-02-24| 908.08
#2012-02-27| 903.64
#2012-02-28| 914.26
#2012-02-29| 926.47
#2012-03-01| 921.65
#2012-03-02| 927.17
#2012-03-05| 916.97
#2012-03-06| 911.10
#2012-03-07| 912.08
#2012-03-08| 925.09
#2012-03-09| 930.85
#2012-03-12| 928.49
#2012-03-13| 934.65
#2012-03-14| 941.49
#2012-03-15| 937.77
#2012-03-16| 933.35
#2012-03-19| 930.01
#2012-03-20| 926.26
#2012-03-21| 932.53
#2012-03-22| 926.05
#2012-03-23| 922.11
#2012-03-26| 913.38
#2012-03-27| 925.30
#2012-03-28| 927.07
#2012-03-29| 922.14
#2012-03-30| 934.14
#2012-04-02| 936.61
#2012-04-03| 945.32
#2012-04-04| 937.32
#2012-04-05| 932.93
#2012-04-06| .
#2012-04-09| 930.47
#2012-04-10| 931.41
#2012-04-11| 926.28
#2012-04-12| 930.59
#2012-04-13| 940.57
#2012-04-16| 938.03
#2012-04-17| 936.54
#2012-04-18| 940.41
#2012-04-19| 941.43
#2012-04-20| 948.66
#2012-04-23| 941.64
#2012-04-24| 943.36
#2012-04-25| 947.62
#2012-04-26| 952.17
#2012-04-27| 954.99
#2012-04-30| 964.09
#2012-05-01| 962.89
#2012-05-02| 967.31
#2012-05-03| 962.91
#2012-05-04| 962.78
#2012-05-07| 955.08
#2012-05-08| 960.90
#2012-05-09| 952.34
#2012-05-10| 951.96
#2012-05-11| 945.18
#2012-05-14| 936.16
#2012-05-15| 929.80
#2012-05-16| 908.07
#2012-05-17| 915.85
#2012-05-18| 905.54
#2012-05-21| 906.07
#2012-05-22| 912.74
#2012-05-23| 904.40
#2012-05-24| 898.76
#2012-05-25| 893.74
#2012-05-28| .
#2012-05-29| 901.12
#2012-05-30| 893.31
#2012-05-31| 900.86
#2012-06-01| 891.12
#2012-06-04| 876.88
#2012-06-05| 888.63
#2012-06-06| 903.40
#2012-06-07| 910.38
#2012-06-08| 901.72
#2012-06-11| 910.94
#2012-06-12| 908.47
#2012-06-13| 912.08
#2012-06-14| 910.43
#2012-06-15| 920.93
#2012-06-18| 925.41
#2012-06-19| 929.76
#2012-06-20| 937.14
#2012-06-21| 929.39
#2012-06-22| 920.02
#2012-06-25| 911.95
#2012-06-26| 911.58
#2012-06-27| 913.29
#2012-06-28| 909.66
#2012-06-29| 928.38
#2012-07-02| 927.69
#2012-07-03| 939.45
#2012-07-04| .
#2012-07-05| 938.74
#2012-07-06| 947.02
#2012-07-09| 930.20
#2012-07-10| 935.85
#2012-07-11| 937.51
#2012-07-12| 919.10
#2012-07-13| 922.77
#2012-07-16| 923.97
#2012-07-17| 926.72
#2012-07-18| 916.59
#2012-07-19| 927.86
#2012-07-20| 922.91
#2012-07-23| 903.26
#2012-07-24| 899.48
#2012-07-25| 902.31
#2012-07-26| 899.36
#2012-07-27| 904.50
#2012-07-30| 909.12
#2012-07-31| 919.36
#2012-08-01| 924.57
#2012-08-02| 923.05
#2012-08-03| 920.94
#2012-08-06| 924.22
#2012-08-07| 925.97
#2012-08-08| 919.43
#2012-08-09| 928.53
#2012-08-10| 924.22
#2012-08-13| 921.05
#2012-08-14| 928.07
#2012-08-15| 921.54
#2012-08-16| 916.23
#2012-08-17| 914.95
#2012-08-20| 920.81
#2012-08-21| 934.98
#2012-08-22| 933.39
#2012-08-23| 944.67
#2012-08-24| 940.14
#2012-08-27| 939.06
#2012-08-28| 938.42
#2012-08-29| 931.97
#2012-08-30| 927.71
#2012-08-31| 928.97
#2012-09-03| .
#2012-09-04| 933.06
#2012-09-05| 920.34
#2012-09-06| 921.52
#2012-09-07| 931.99
#2012-09-10| 939.03
#2012-09-11| 935.59
#2012-09-12| 937.22
#2012-09-13| 934.53
#2012-09-14| 951.13
#2012-09-17| 947.52
#2012-09-18| 941.92
#2012-09-19| 944.59
#2012-09-20| 938.49
#2012-09-21| 948.71
#2012-09-24| 947.60
#2012-09-25| 957.90
#2012-09-26| 949.84
#2012-09-27| 959.14
#2012-09-28| 972.51
#2012-10-01| 970.89
#2012-10-02| 974.59
#2012-10-03| 974.30
#2012-10-04| 982.81
#2012-10-05| 985.88
#2012-10-08| 982.99
#2012-10-09| 986.15
#2012-10-10| 982.15
#2012-10-11| 983.84
#2012-10-12| 998.81
#2012-10-15| 999.91
#2012-10-16| 999.10
#2012-10-17|1006.87
#2012-10-18| 999.91
#2012-10-19| 999.24
#2012-10-22|1002.01
#2012-10-23| 999.50
#2012-10-24| 998.95
#2012-10-25|1004.54
#2012-10-26| 997.38
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1002.84
#2012-11-01|1008.22
#2012-11-02|1010.59
#2012-11-05|1008.07
#2012-11-06|1014.84
#2012-11-07|1016.02
#2012-11-08|1009.29
#2012-11-09|1006.22
#2012-11-12|1014.75
#2012-11-13|1010.58
#2012-11-14|1008.05
#2012-11-15|1002.40
#2012-11-16| 996.21
#2012-11-19| 998.66
#2012-11-20| 992.94
#2012-11-21| 999.35
#2012-11-22| .
#2012-11-23|1000.75
#2012-11-26|1008.25
#2012-11-27|1010.72
#2012-11-28|1013.47
#2012-11-29|1017.08
#2012-11-30|1021.97
#2012-12-03|1017.68
#2012-12-04|1018.40
#2012-12-05|1023.42
#2012-12-06|1019.49
#2012-12-07|1014.60
#2012-12-10|1012.65
#2012-12-11|1016.39
#2012-12-12|1025.88
#2012-12-13|1024.57
#2012-12-14|1017.72
#2012-12-17|1018.08
#2012-12-18|1018.53
#2012-12-19|1022.43
#2012-12-20|1020.27
#2012-12-21|1014.86
#2012-12-24|1017.16
#2012-12-25|1018.91
#2012-12-26|1021.76
#2012-12-27|1025.42
#2012-12-28|1029.49
#2012-12-31|1039.66
#2013-01-01|1040.41
#2013-01-02|1050.56
#2013-01-03|1049.78
#2013-01-04|1053.34
#2013-01-07|1045.61
#2013-01-08|1047.10
#2013-01-09|1049.45
#2013-01-10|1049.57
#2013-01-11|1051.47
#2013-01-14|1053.62
#2013-01-15|1047.19
#2013-01-16|1039.41
#2013-01-17|1037.64
#2013-01-18|1043.88
#2013-01-21|1039.07
#2013-01-22|1040.36
#2013-01-23|1034.83
#2013-01-24|1031.34
#2013-01-25|1029.96
#2013-01-28|1030.60
#2013-01-29|1029.20
#2013-01-30|1028.40
#2013-01-31|1027.63
#2013-02-01|1025.06
#2013-02-04|1037.83
#2013-02-05|1035.38
#2013-02-06|1032.44
#2013-02-07|1028.82
#2013-02-08|1025.56
#2013-02-11|1025.10
#2013-02-12|1022.86
#2013-02-13|1025.63
#2013-02-14|1029.55
#2013-02-15|1031.96
#2013-02-18|1032.61
#2013-02-19|1031.65
#2013-02-20|1035.72
#2013-02-21|1025.86
#2013-02-22|1035.84
#2013-02-25|1039.79
#2013-02-26|1037.08
#2013-02-27|1039.83
#2013-02-28|1049.98
#2013-03-01|1052.98
#2013-03-04|1044.16
#2013-03-05|1054.17
#2013-03-06|1068.09
#2013-03-07|1068.90
#2013-03-08|1082.04
#2013-03-11|1077.20
#2013-03-12|1074.22
#2013-03-13|1070.90
#2013-03-14|1062.78
#2013-03-15|1064.90
#2013-03-18|1063.82
#2013-03-19|1059.33
#2013-03-20|1047.27
#2013-03-21|1046.44
#2013-03-22|1043.46
#2013-03-25|1055.38
#2013-03-26|1056.37
#2013-03-27|1061.28
#2013-03-28|1064.91
#2013-03-29|1067.42
#2013-04-01|1068.61
#2013-04-02|1067.51
#2013-04-03|1070.33
#2013-04-04|1066.99
#2013-04-05|1057.38
#2013-04-08|1047.81
#2013-04-09|1057.73
#2013-04-10|1062.09
#2013-04-11|1078.05
#2013-04-12|1076.62
#2013-04-15|1076.13
#2013-04-16|1085.71
#2013-04-17|1086.66
#2013-04-18|1080.51
#2013-04-19|1088.27
#2013-04-22|1092.32
#2013-04-23|1080.76
#2013-04-24|1092.58
#2013-04-25|1094.49
#2013-04-26|1098.97
#2013-04-29|1100.32
#2013-04-30|1111.50
#2013-05-01|1111.97
#2013-05-02|1105.37
#2013-05-03|1104.88
#2013-05-06|1117.26
#2013-05-07|1120.71
#2013-05-08|1122.32
#2013-05-09|1122.43
#2013-05-10|1111.50
#2013-05-13|1106.55
#2013-05-14|1113.76
#2013-05-15|1116.42
#2013-05-16|1111.72
#2013-05-17|1116.04
#2013-05-20|1124.70
#2013-05-21|1131.54
#2013-05-22|1124.65
#2013-05-23|1103.06
#2013-05-24|1107.02
#2013-05-27|1099.90
#2013-05-28|1105.43
#2013-05-29|1098.97
#2013-05-30|1093.02
#2013-05-31|1082.33
#2013-06-03|1070.68
#2013-06-04|1077.17
#2013-06-05|1075.83
#2013-06-06|1073.49
#2013-06-07|1064.78
#2013-06-10|1067.82
#2013-06-11|1039.55
#2013-06-12|1042.33
#2013-06-13|1023.44
#2013-06-14|1041.59
#2013-06-17|1044.07
#2013-06-18|1041.64
#2013-06-19|1036.78
#2013-06-20|1011.40
#2013-06-21| 996.49
#2013-06-24| 977.89
#2013-06-25| 970.75
#2013-06-26| 995.50
#2013-06-27|1010.17
#2013-06-28|1031.62
#2013-07-01|1037.11
#2013-07-02|1033.22
#2013-07-03|1021.85
#2013-07-04|1023.39
#2013-07-05|1026.24
#2013-07-08|1005.83
#2013-07-09|1014.56
#2013-07-10|1018.17
#2013-07-11|1033.72
#2013-07-12|1034.96
#2013-07-15|1040.43
#2013-07-16|1044.72
#2013-07-17|1043.80
#2013-07-18|1046.85
#2013-07-19|1040.57
#2013-07-22|1040.70
#2013-07-23|1053.59
#2013-07-24|1049.21
#2013-07-25|1044.24
#2013-07-26|1040.87
#2013-07-29|1032.28
#2013-07-30|1030.37
#2013-07-31|1016.78
#2013-08-01|1014.51
#2013-08-02|1012.71
#2013-08-05|1014.66
#2013-08-06|1007.16
#2013-08-07|1001.94
#2013-08-08|1003.33
#2013-08-09| 999.01
#2013-08-12| 995.79
#2013-08-13|1007.17
#2013-08-14|1010.82
#2013-08-15|1000.53
#2013-08-16| 992.13
#2013-08-19| 977.60
#2013-08-20| 956.57
#2013-08-21| 951.56
#2013-08-22| 936.49
#2013-08-23| 939.85
#2013-08-26| 944.21
#2013-08-27| 937.89
#2013-08-28| 930.93
#2013-08-29| 942.40
#2013-08-30| 959.71
#2013-09-02| 960.69
#2013-09-03| 958.26
#2013-09-04| 951.67
#2013-09-05| 958.12
#2013-09-06| 955.29
#2013-09-09| 977.37
#2013-09-10| 990.86
#2013-09-11| 993.76
#2013-09-12| 994.96
#2013-09-13| 989.92
#2013-09-16|1000.95
#2013-09-17|1010.32
#2013-09-18|1010.90
#2013-09-19|1035.41
#2013-09-20|1024.24
#2013-09-23|1034.60
#2013-09-24|1030.35
#2013-09-25|1029.12
#2013-09-26|1025.91
#2013-09-27|1030.02
#2013-09-30|1013.44
#2013-10-01|1020.88
#2013-10-02|1023.56
#2013-10-03|1040.12
#2013-10-04|1036.50
#2013-10-07|1030.92
#2013-10-08|1033.55
#2013-10-09|1031.64
#2013-10-10|1034.83
#2013-10-11|1039.51
#2013-10-14|1039.45
#2013-10-15|1041.64
#2013-10-16|1039.02
#2013-10-17|1042.89
#2013-10-18|1052.29
#2013-10-21|1057.04
#2013-10-22|1061.25
#2013-10-23|1059.26
#2013-10-24|1060.00
#2013-10-25|1055.34
#2013-10-28|1062.73
#2013-10-29|1062.04
#2013-10-30|1067.75
#2013-10-31|1062.45
#2013-11-01|1061.64
#2013-11-04|1053.61
#2013-11-05|1045.47
#2013-11-06|1043.00
#2013-11-07|1035.97
#2013-11-08|1036.20
#2013-11-11|1028.64
#2013-11-12|1030.43
#2013-11-13|1025.18
#2013-11-14|1032.44
#2013-11-15|1033.33
#2013-11-18|1043.65
#2013-11-19|1050.09
#2013-11-20|1044.73
#2013-11-21|1032.38
#2013-11-22|1029.05
#2013-11-25|1026.63
#2013-11-26|1022.77
#2013-11-27|1025.21
#2013-11-28|1031.08
#2013-11-29|1036.15
#2013-12-02|1041.66
#2013-12-03|1036.02
#2013-12-04|1028.79
#2013-12-05|1029.33
#2013-12-06|1028.76
#2013-12-09|1038.80
#2013-12-10|1038.81
#2013-12-11|1033.88
#2013-12-12|1020.38
#2013-12-13|1018.32
#2013-12-16|1015.90
#2013-12-17|1022.05
#2013-12-18|1021.35
#2013-12-19|1005.26
#2013-12-20| 999.77
#2013-12-23|1003.53
#2013-12-24|1005.55
#2013-12-25|1007.25
#2013-12-26|1010.68
#2013-12-27|1016.15
#2013-12-30|1023.69
#2013-12-31|1026.88
#2014-01-01|1026.96
#2014-01-02|1024.56
#2014-01-03|1015.17
#2014-01-06|1008.71
#2014-01-07| 999.94
#2014-01-08|1006.12
#2014-01-09| 997.95
#2014-01-10|1000.00
#2014-01-13|1005.23
#2014-01-14|1001.17
#2014-01-15| 999.16
#2014-01-16| 995.43
#2014-01-17| 995.02
#2014-01-20| 993.13
#2014-01-21| 994.24
#2014-01-22| 998.60
#2014-01-23|1001.51
#2014-01-24| 994.16
#2014-01-27| 972.27
#2014-01-28| 969.80
#2014-01-29| 975.31
#2014-01-30| 969.68
#2014-01-31| 972.24
#2014-02-03| 968.74
#2014-02-04| 957.02
#2014-02-05| 954.02
#2014-02-06| 955.79
#2014-02-07| 967.41
#2014-02-10| 968.50
#2014-02-11| 978.01
#2014-02-12| 985.75
#2014-02-13| 993.98
#2014-02-14|1000.08
#2014-02-17|1008.80
#2014-02-18|1006.53
#2014-02-19|1015.66
#2014-02-20|1008.94
#2014-02-21|1019.07
#2014-02-24|1019.18
#2014-02-25|1025.01
#2014-02-26|1027.50
#2014-02-27|1039.72
#2014-02-28|1040.51
#2014-03-03|1034.30
#2014-03-04|1038.85
#2014-03-05|1041.09
#2014-03-06|1049.64
#2014-03-07|1050.78
#2014-03-10|1042.90
#2014-03-11|1053.09
#2014-03-12|1047.45
#2014-03-13|1051.12
#2014-03-14|1047.49
#2014-03-17|1048.91
#2014-03-18|1048.28
#2014-03-19|1043.73
#2014-03-20|1024.32
#2014-03-21|1025.60
#2014-03-24|1028.19
#2014-03-25|1027.74
#2014-03-26|1037.10
#2014-03-27|1037.23
#2014-03-28|1049.40
#2014-03-31|1055.48
#2014-04-01|1061.22
#2014-04-02|1064.20
#2014-04-03|1062.57
#2014-04-04|1060.00
#2014-04-07|1067.57
#2014-04-08|1069.76
#2014-04-09|1081.97
#2014-04-10|1085.45
#2014-04-11|1078.31
#2014-04-14|1082.74
#2014-04-15|1079.91
#2014-04-16|1075.25
#2014-04-17|1075.57
#2014-04-18|1073.41
#2014-04-21|1075.49
#2014-04-22|1079.60
#2014-04-23|1074.30
#2014-04-24|1073.51
#2014-04-25|1063.37
#2014-04-28|1052.93
#2014-04-29|1060.30
#2014-04-30|1060.78
#2014-05-01|1060.77
#2014-05-02|1064.69
#2014-05-05|1063.25
#2014-05-06|1063.92
#2014-05-07|1062.20
#2014-05-08|1068.25
#2014-05-09|1070.67
#2014-05-12|1070.67
#2014-05-13|1071.49
#2014-05-14|1084.37
#2014-05-15|1082.39
#2014-05-16|1077.78
#2014-05-19|1079.48
#2014-05-20|1071.41
#2014-05-21|1074.30
#2014-05-22|1079.15
#2014-05-23|1075.26
#2014-05-26|1074.14
#2014-05-27|1070.61
#2014-05-28|1069.97
#2014-05-29|1065.78
#2014-05-30|1062.91
#2014-06-02|1063.20
#2014-06-03|1070.98
#2014-06-04|1065.48
#2014-06-05|1066.07
#2014-06-06|1063.02
#2014-06-09|1071.93
#2014-06-10|1077.36
#2014-06-11|1076.85
#2014-06-12|1074.23
#2014-06-13|1064.90
#2014-06-16|1056.41
#2014-06-17|1054.57
#2014-06-18|1048.82
#2014-06-19|1052.05
#2014-06-20|1054.30
#2014-06-23|1045.79
#2014-06-24|1049.25
#2014-06-25|1046.58
#2014-06-26|1059.20
#2014-06-27|1060.06
#2014-06-30|1065.15
#2014-07-01|1065.25
#2014-07-02|1072.48
#2014-07-03|1071.56
#2014-07-04|1075.76
#2014-07-07|1075.71
#2014-07-08|1081.34
#2014-07-09|1074.97
#2014-07-10|1075.66
#2014-07-11|1070.11
#2014-07-14|1073.30
#2014-07-15|1074.25
#2014-07-16|1076.54
#2014-07-17|1076.78
#2014-07-18|1076.43
#2014-07-21|1076.65
#2014-07-22|1082.00
#2014-07-23|1086.75
#2014-07-24|1085.23
#2014-07-25|1087.30
#2014-07-28|1086.23
#2014-07-29|1087.45
#2014-07-30|1088.90
#2014-07-31|1082.43
#2014-08-01|1080.83
#2014-08-04|1086.83
#2014-08-05|1085.07
#2014-08-06|1084.43
#2014-08-07|1081.53
#2014-08-08|1076.83
#2014-08-11|1085.43
#2014-08-12|1087.94
#2014-08-13|1102.20
#2014-08-14|1104.47
#2014-08-15|1101.75
#2014-08-18|1100.78
#2014-08-19|1108.52
#2014-08-20|1109.13
#2014-08-21|1097.07
#2014-08-22|1098.70
#2014-08-25|1090.84
#2014-08-26|1092.62
#2014-08-27|1094.70
#2014-08-28|1084.63
#2014-08-29|1078.00
#2014-09-01|1086.09
#2014-09-02|1081.21
#2014-09-03|1088.77
#2014-09-04|1095.80
#2014-09-05|1092.42
#2014-09-08|1097.18
#2014-09-09|1092.65
#2014-09-10|1084.04
#2014-09-11|1082.49
#2014-09-12|1079.75
#2014-09-15|1074.01
#2014-09-16|1068.46
#2014-09-17|1071.90
#2014-09-18|1068.04
#2014-09-19|1063.39
#2014-09-22|1064.14
#2014-09-23|1060.53
#2014-09-24|1072.53
#2014-09-25|1073.15
#2014-09-26|1068.24
#2014-09-29|1054.89
#2014-09-30|1047.94
#2014-10-01|1044.08
#2014-10-02|1041.22
#2014-10-03|1038.51
#2014-10-06|1038.15
#2014-10-07|1038.01
#2014-10-08|1032.50
#2014-10-09|1042.10
#2014-10-10|1033.20
#2014-10-13|1014.59
#2014-10-14|1013.95
#2014-10-15|1014.71
#2014-10-16|1008.40
#2014-10-17|1009.34
#2014-10-20|1022.29
#2014-10-21|1022.75
#2014-10-22|1030.70
#2014-10-23|1034.68
#2014-10-24|1031.08
#2014-10-27|1022.10
#2014-10-28|1029.65
#2014-10-29|1052.96
#2014-10-30|1055.17
#2014-10-31|1060.60
#2014-11-03|1052.86
#2014-11-04|1038.99
#2014-11-05|1034.85
#2014-11-06|1029.87
#2014-11-07|1017.56
#2014-11-10|1016.78
#2014-11-11|1019.90
#2014-11-12|1013.77
#2014-11-13|1015.50
#2014-11-14|1015.03
#2014-11-17|1011.94
#2014-11-18|1016.92
#2014-11-19|1014.95
#2014-11-20|1009.31
#2014-11-21|1012.49
#2014-11-24|1018.61
#2014-11-25|1019.45
#2014-11-26|1020.09
#2014-11-27|1022.34
#2014-11-28|1020.65
#2014-12-01|1005.03
#2014-12-02|1011.61
#2014-12-03|1007.05
#2014-12-04|1004.93
#2014-12-05|1002.18
#2014-12-08| 991.56
#2014-12-09| 985.78
#2014-12-10| 988.67
#2014-12-11| 979.12
#2014-12-12| 976.08
#2014-12-15| 970.46
#2014-12-16| 954.15
#2014-12-17| 942.31
#2014-12-18| 955.10
#2014-12-19| 959.87
#2014-12-22| 973.66
#2014-12-23| 971.71
#2014-12-24| 975.57
#2014-12-25| 974.75
#2014-12-26| 979.47
#2014-12-29| 983.26
#2014-12-30| 985.08
#2014-12-31| 993.28
#2015-01-01| 993.44
#2015-01-02| 988.92
#2015-01-05| 982.67
#2015-01-06| 975.68
#2015-01-07| 979.89
#2015-01-08| 990.34
#2015-01-09| 998.22
#2015-01-12| 999.94
#2015-01-13|1004.34
#2015-01-14|1001.65
#2015-01-15|1008.78
#2015-01-16|1010.27
#2015-01-19|1010.73
#2015-01-20|1011.31
#2015-01-21|1026.14
#2015-01-22|1019.99
#2015-01-23|1027.95
#2015-01-26|1028.45
#2015-01-27|1033.92
#2015-01-28|1031.18
#2015-01-29|1025.14
#2015-01-30|1023.38
#2015-02-02|1013.16
#2015-02-03|1019.64
#2015-02-04|1032.09
#2015-02-05|1032.68
#2015-02-06|1040.76
#2015-02-09|1034.20
#2015-02-10|1031.72
#2015-02-11|1027.94
#2015-02-12|1027.72
#2015-02-13|1044.45
#2015-02-16|1042.76
#2015-02-17|1040.90
#2015-02-18|1038.53
#2015-02-19|1037.75
#2015-02-20|1038.81
#2015-02-23|1034.44
#2015-02-24|1030.17
#2015-02-25|1032.09
#2015-02-26|1029.88
#2015-02-27|1024.63
#2015-03-02|1017.19
#2015-03-03|1017.93
#2015-03-04|1025.50
#2015-03-05|1017.48
#2015-03-06|1020.41
#2015-03-09|1007.56
#2015-03-10|1001.74
#2015-03-11| 991.25
#2015-03-12| 991.15
#2015-03-13| 989.43
#2015-03-16| 987.23
#2015-03-17| 992.83
#2015-03-18| 999.34
#2015-03-19|1012.73
#2015-03-20|1007.47
#2015-03-23|1003.91
#2015-03-24|1007.25
#2015-03-25|1005.37
#2015-03-26|1012.54
#2015-03-27|1014.57
#2015-03-30|1024.55
#2015-03-31|1031.72
#2015-04-01|1032.54
#2015-04-02|1046.97
#2015-04-03|1057.29
#2015-04-06|1058.08
#2015-04-07|1064.35
#2015-04-08|1080.00
#2015-04-09|1090.25
#2015-04-10|1082.82
#2015-04-13|1077.74
#2015-04-14|1063.98
#2015-04-15|1054.20
#2015-04-16|1072.33
#2015-04-17|1071.32
#2015-04-20|1062.17
#2015-04-21|1063.08
#2015-04-22|1063.91
#2015-04-23|1071.39
#2015-04-24|1073.38
#2015-04-27|1068.40
#2015-04-28|1064.57
#2015-04-29|1055.50
#2015-04-30|1042.00
#2015-05-01|1042.01
#2015-05-04|1049.55
#2015-05-05|1050.93
#2015-05-06|1056.47
#2015-05-07|1036.33
#2015-05-08|1035.09
#2015-05-11|1042.44
#2015-05-12|1046.36
#2015-05-13|1059.08
#2015-05-14|1069.07
#2015-05-15|1075.40
#2015-05-18|1086.74
#2015-05-19|1085.65
#2015-05-20|1084.98
#2015-05-21|1083.11
#2015-05-22|1085.28
#2015-05-25|1080.84
#2015-05-26|1075.09
#2015-05-27|1070.28
#2015-05-28|1066.50
#2015-05-29|1060.77
#2015-06-01|1061.15
#2015-06-02|1049.33
#2015-06-03|1044.11
#2015-06-04|1039.89
#2015-06-05|1036.27
#2015-06-08|1013.79
#2015-06-09|1005.70
#2015-06-10|1016.37
#2015-06-11|1015.38
#2015-06-12|1019.92
#2015-06-15|1005.60
#2015-06-16|1010.45
#2015-06-17|1018.59
#2015-06-18|1031.85
#2015-06-19|1034.18
#2015-06-22|1041.15
#2015-06-23|1035.34
#2015-06-24|1034.33
#2015-06-25|1040.44
#2015-06-26|1028.17
#2015-06-29|1015.97
#2015-06-30|1031.25
#2015-07-01|1025.02
#2015-07-02|1025.07
#2015-07-03|1024.99
#2015-07-06|1008.27
#2015-07-07|1011.22
#2015-07-08| 983.93
#2015-07-09|1009.86
#2015-07-10|1016.11
#2015-07-13|1022.54
#2015-07-14|1026.94
#2015-07-15|1027.37
#2015-07-16|1023.04
#2015-07-17|1028.89
#2015-07-20|1025.19
#2015-07-21|1032.00
#2015-07-22|1025.67
#2015-07-23|1022.49
#2015-07-24|1017.50
#2015-07-27| 997.41
#2015-07-28|1000.06
#2015-07-29|1001.55
#2015-07-30| 997.88
#2015-07-31|1005.65
#2015-08-03| 996.93
#2015-08-04| 994.75
#2015-08-05|1008.91
#2015-08-06| 996.91
#2015-08-07| 995.71
#2015-08-10|1006.64
#2015-08-11| 989.87
#2015-08-12| 969.04
#2015-08-13| 978.36
#2015-08-14| 970.37
#2015-08-17| 968.31
#2015-08-18| 957.76
#2015-08-19| 946.40
#2015-08-20| 934.06
#2015-08-21| 917.59
#2015-08-24| 872.85
#2015-08-25| 879.76
#2015-08-26| 882.41
#2015-08-27| 901.18
#2015-08-28| 911.01
#2015-08-31| 905.39
#2015-09-01| 889.44
#2015-09-02| 887.98
#2015-09-03| 887.68
#2015-09-04| 878.65
#2015-09-07| 865.59
#2015-09-08| 871.42
#2015-09-09| 891.19
#2015-09-10| 895.79
#2015-09-11| 900.01
#2015-09-14| 901.84
#2015-09-15| 900.74
#2015-09-16| 902.14
#2015-09-17| 915.19
#2015-09-18| 924.13
#2015-09-21| 909.63
#2015-09-22| 908.43
#2015-09-23| 887.85
#2015-09-24| 891.81
#2015-09-25| 894.13
#2015-09-28| 888.30
#2015-09-29| 883.45
#2015-09-30| 900.65
#2015-10-01| 907.64
#2015-10-02| 913.67
#2015-10-05| 930.25
#2015-10-06| 940.48
#2015-10-07| 960.20
#2015-10-08| 952.21
#2015-10-09| 963.70
#2015-10-12| 963.72
#2015-10-13| 953.18
#2015-10-14| 945.24
#2015-10-15| 956.69
#2015-10-16| 954.88
#2015-10-19| 958.08
#2015-10-20| 954.33
#2015-10-21| 951.00
#2015-10-22| 950.15
#2015-10-23| 965.38
#2015-10-26| 965.56
#2015-10-27| 961.70
#2015-10-28| 951.41
#2015-10-29| 939.01
#2015-10-30| 940.47
#2015-11-02| 933.79
#2015-11-03| 943.52
#2015-11-04| 955.56
#2015-11-05| 942.02
#2015-11-06| 937.33
#2015-11-09| 933.78
#2015-11-10| 918.78
#2015-11-11| 921.61
#2015-11-12| 924.47
#2015-11-13| 917.42
#2015-11-16| 906.57
#2015-11-17| 917.77
#2015-11-18| 911.02
#2015-11-19| 923.99
#2015-11-20| 929.70
#2015-11-23| 926.17
#2015-11-24| 924.95
#2015-11-25| 926.07
#2015-11-26| 924.82
#2015-11-27| 915.20
#2015-11-30| 905.43
#2015-12-01| 914.61
#2015-12-02| 905.10
#2015-12-03| 902.31
#2015-12-04| 899.50
#2015-12-07| 902.33
#2015-12-08| 890.66
#2015-12-09| 881.85
#2015-12-10| 881.46
#2015-12-11| 875.98
#2015-12-14| 865.29
#2015-12-15| 867.01
#2015-12-16| 872.23
#2015-12-17| 885.48
#2015-12-18| 875.66
#2015-12-21| 876.87
#2015-12-22| 878.86
#2015-12-23| 889.10
#2015-12-24| 892.49
#2015-12-25| 893.40
#2015-12-28| 893.30
#2015-12-29| 893.67
#2015-12-30| 893.26
#2015-12-31| 896.95
#2016-01-01| 897.05
#2016-01-04| 876.47
#2016-01-05| 883.72
#2016-01-06| 883.16
#2016-01-07| 864.48
#2016-01-08| 859.40
#2016-01-11| 842.45
#2016-01-12| 842.17
#2016-01-13| 850.51
#2016-01-14| 839.15
#2016-01-15| 830.49
#2016-01-18| 824.37
#2016-01-19| 839.44
#2016-01-20| 827.52
#2016-01-21| 816.47
#2016-01-22| 833.23
#2016-01-25| 836.41
#2016-01-26| 829.58
#2016-01-27| 839.60
#2016-01-28| 852.62
#2016-01-29| 871.41
#2016-02-01| 877.93
#2016-02-02| 875.48
#2016-02-03| 863.84
#2016-02-04| 880.41
#2016-02-05| 886.89
#2016-02-08| 885.90
#2016-02-09| 881.45
#2016-02-10| 877.17
#2016-02-11| 867.70
#2016-02-12| 866.71
#2016-02-15| 884.04
#2016-02-16| 876.19
#2016-02-17| 874.34
#2016-02-18| 887.46
#2016-02-19| 883.45
#2016-02-22| 889.88
#2016-02-23| 882.64
#2016-02-24| 873.81
#2016-02-25| 868.14
#2016-02-26| 883.95
#2016-02-29| 878.93
#2016-03-01| 887.85
#2016-03-02| 897.24
#2016-03-03| 905.08
#2016-03-04| 909.05
#2016-03-07| 918.02
#2016-03-08| 916.06
#2016-03-09| 911.05
#2016-03-10| 914.24
#2016-03-11| 919.15
#2016-03-14| 920.02
#2016-03-15| 914.23
#2016-03-16| 908.60
#2016-03-17| 925.71
#2016-03-18| 932.85
#2016-03-21| 936.55
#2016-03-22| 938.75
#2016-03-23| 942.37
#2016-03-24| 934.68
#2016-03-25| 929.79
#2016-03-28| 927.25
#2016-03-29| 927.18
#2016-03-30| 954.03
#2016-03-31| 958.61
#2016-04-01| 952.00
#2016-04-04| 956.15
#2016-04-05| 953.17
#2016-04-06| 952.60
#2016-04-07| 953.03
#2016-04-08| 960.28
#2016-04-11| 962.95
#2016-04-12| 970.15
#2016-04-13| 984.27
#2016-04-14| 976.59
#2016-04-15| 983.87
#2016-04-18| 979.65
#2016-04-19| 985.98
#2016-04-20| 979.20
#2016-04-21| 982.88
#2016-04-22| 976.45
#2016-04-25| 975.92
#2016-04-26| 973.94
#2016-04-27| 969.34
#2016-04-28| 967.75
#2016-04-29| 962.05
#2016-05-02| 957.96
#2016-05-03| 954.37
#2016-05-04| 946.34
#2016-05-05| 940.87
#2016-05-06| 934.90
#2016-05-09| 932.90
#2016-05-10| 936.64
#2016-05-11| 943.18
#2016-05-12| 947.21
#2016-05-13| 954.03
#2016-05-16| 961.14
#2016-05-17| 960.92
#2016-05-18| 952.58
#2016-05-19| 942.08
#2016-05-20| 940.16
#2016-05-23| 938.11
#2016-05-24| 931.27
#2016-05-25| 946.42
#2016-05-26| 947.29
#2016-05-27| 945.17
#2016-05-30| 939.34
#2016-05-31| 940.65
#2016-06-01| 942.75
#2016-06-02| 951.19
#2016-06-03| 955.64
#2016-06-06| 966.98
#2016-06-07| 985.36
#2016-06-08| 984.00
#2016-06-09| 977.84
#2016-06-10| 971.38
#2016-06-13| 958.07
#2016-06-14| 957.45
#2016-06-15| 964.69
#2016-06-16| 956.59
#2016-06-17| 963.42
#2016-06-20| 968.75
#2016-06-21| 974.13
#2016-06-22| 974.05
#2016-06-23| 971.82
#2016-06-24| 951.43
#2016-06-27| 952.62
#2016-06-28| 958.92
#2016-06-29| 974.59
#2016-06-30| 980.81
#2016-07-01| 985.02
#2016-07-04| 987.33
#2016-07-05| 976.87
#2016-07-06| 970.71
#2016-07-07| 971.55
#2016-07-08| 964.67
#2016-07-11| 982.39
#2016-07-12| 986.92
#2016-07-13| 992.07
#2016-07-14| 990.01
#2016-07-15| 990.85
#2016-07-18| 991.59
#2016-07-19| 988.62
#2016-07-20| 988.26
#2016-07-21| 986.43
#2016-07-22| 982.90
#2016-07-25| 982.75
#2016-07-26| 985.58
#2016-07-27| 991.02
#2016-07-28| 992.23
#2016-07-29| 978.17
#2016-08-01| 989.68
#2016-08-02| 986.57
#2016-08-03| 976.02
#2016-08-04| 973.95
#2016-08-05| 987.59
#2016-08-08| 993.97
#2016-08-09| 994.52
#2016-08-10|1000.38
#2016-08-11|1001.68
#2016-08-12|1003.85
#2016-08-15| 993.65
#2016-08-16| 992.84
#2016-08-17| 990.34
#2016-08-18| 994.47
#2016-08-19| 985.32
#2016-08-22| 985.71
#2016-08-23| 989.15
#2016-08-24| 982.82
#2016-08-25| 998.00
#2016-08-26|1008.75
#2016-08-29| 995.51
#2016-08-30| 997.06
#2016-08-31| 990.99
#2016-09-01| 989.28
#2016-09-02| 988.52
#2016-09-05| 993.94
#2016-09-06|1004.80
#2016-09-07|1004.35
#2016-09-08|1004.09
#2016-09-09| 991.98
#2016-09-12| 978.81
#2016-09-13| 977.59
#2016-09-14| 974.85
#2016-09-15| 981.70
#2016-09-16| 982.48
#2016-09-19| 988.82
#2016-09-20| 984.79
#2016-09-21| 989.97
#2016-09-22|1002.10
#2016-09-23| 998.84
#2016-09-26| 993.89
#2016-09-27| 995.96
#2016-09-28| 995.47
#2016-09-29| 998.50
#2016-09-30| 987.00
#2016-10-03|1007.45
#2016-10-04|1016.58
#2016-10-05|1015.05
#2016-10-06|1013.14
#2016-10-07|1009.17
#2016-10-10|1000.78
#2016-10-11| 991.77
#2016-10-12| 985.68
#2016-10-13| 983.23
#2016-10-14| 988.95
#2016-10-17| 980.74
#2016-10-18| 997.30
#2016-10-19|1005.98
#2016-10-20|1004.72
#2016-10-21|1003.77
#2016-10-24|1001.13
#2016-10-25| 999.03
#2016-10-26| 990.63
#2016-10-27| 983.29
#2016-10-28| 988.71
#2016-10-31| 988.26
#2016-11-01| 986.57
#2016-11-02| 976.93
#2016-11-03| 967.74
#2016-11-04| 967.45
#2016-11-07| 964.81
#2016-11-08| 975.31
#2016-11-09| 953.09
#2016-11-10| 956.69
#2016-11-11| 931.15
#2016-11-14| 918.88
#2016-11-15| 912.92
#2016-11-16| 922.54
#2016-11-17| 918.66
#2016-11-18| 913.43
#2016-11-21| 909.78
#2016-11-22| 911.18
#2016-11-23| 917.86
#2016-11-24| 919.36
#2016-11-25| 921.86
#2016-11-28| 923.43
#2016-11-29| 913.29
#2016-11-30| 912.19
#2016-12-01| 912.28
#2016-12-02| 912.21
#2016-12-05| 911.82
#2016-12-06| 916.39
#2016-12-07| 916.10
#2016-12-08| 935.77
#2016-12-09| 930.83
#2016-12-12| 916.59
#2016-12-13| 919.35
#2016-12-14| 919.50
#2016-12-15| 904.18
#2016-12-16| 901.09
#2016-12-19| 897.27
#2016-12-20| 888.69
#2016-12-21| 888.84
#2016-12-22| 875.61
#2016-12-23| 874.93
#2016-12-26| 875.68
#2016-12-27| 884.44
#2016-12-28| 890.56
#2016-12-29| 895.58
#2016-12-30| 902.06
#2017-01-02| 901.73
#2017-01-03| 905.18
#2017-01-04| 908.45
#2017-01-05| 918.83
#2017-01-06| 922.11
#2017-01-09| 917.98
#2017-01-10| 926.95
#2017-01-11| 925.81
#2017-01-12| 930.13
#2017-01-13| 928.66
#2017-01-16| 923.86
#2017-01-17| 920.88
#2017-01-18| 923.90
#2017-01-19| 925.76
#2017-01-20| 925.02
#2017-01-23| 932.83
#2017-01-24| 933.53
#2017-01-25| 935.62
#2017-01-26| 940.74
#2017-01-27| 942.00
#2017-01-30| 940.62
#2017-01-31| 934.49
#2017-02-01| 935.27
#2017-02-02| 938.12
#2017-02-03| 942.88
#2017-02-06| 954.21
#2017-02-07| 951.72
#2017-02-08| 952.66
#2017-02-09| 952.36
#2017-02-10| 958.37
#2017-02-13| 963.37
#2017-02-14| 958.57
#2017-02-15| 960.41
#2017-02-16| 963.00
#2017-02-17| 958.61
#2017-02-20| 959.77
#2017-02-21| 958.24
#2017-02-22| 960.85
#2017-02-23| 956.61
#2017-02-24| 954.60
#2017-02-27| 954.77
#2017-02-28| 956.12
#2017-03-01| 954.76
#2017-03-02| 956.83
#2017-03-03| 955.69
#2017-03-06| 960.22
#2017-03-07| 961.73
#2017-03-08| 957.08
#2017-03-09| 948.57
#2017-03-10| 941.45
#2017-03-13| 949.18
#2017-03-14| 957.68
#2017-03-15| 958.83
#2017-03-16| 973.72
#2017-03-17| 982.97
#2017-03-20| 979.42
#2017-03-21| 983.18
#2017-03-22| 976.06
#2017-03-23| 981.76
#2017-03-24| 967.16
#2017-03-27| 967.71
#2017-03-28| 977.46
#2017-03-29| 976.32
#2017-03-30| 979.31
#2017-03-31| 976.68
#2017-04-03| 973.01
#2017-04-04| 975.91
#2017-04-05| 983.42
#2017-04-06| 977.46
#2017-04-07| 973.25
#2017-04-10| 971.34
#2017-04-11| 966.59
#2017-04-12| 971.58
#2017-04-13| 971.26
#2017-04-14| 970.17
#2017-04-17| 968.83
#2017-04-18| 965.27
#2017-04-19| 957.56
#2017-04-20| 965.35
#2017-04-21| 970.06
#2017-04-24| 969.93
#2017-04-25| 980.48
#2017-04-26| 983.21
#2017-04-27| 983.23
#2017-04-28| 981.74
#2017-05-01| 978.76
#2017-05-02| 978.83
#2017-05-03| 979.12
#2017-05-04| 979.14
#2017-05-05| 975.64
#2017-05-08| 980.47
#2017-05-09| 972.50
#2017-05-10| 976.41
#2017-05-11| 982.78
#2017-05-12| 979.31
#2017-05-15| 982.27
#2017-05-16| 981.46
#2017-05-17| 980.60
#2017-05-18| 971.60
#2017-05-19| 972.97
#2017-05-22| 980.53
#2017-05-23| 977.59
#2017-05-24| 984.28
#2017-05-25| 993.51
#2017-05-26| 996.42
#2017-05-29| 992.98
#2017-05-30| 991.02
#2017-05-31| 991.51
#2017-06-01| 993.14
#2017-06-02| 998.89
#2017-06-05|1006.42
#2017-06-06|1000.83
#2017-06-07|1003.02
#2017-06-08|1000.51
#2017-06-09| 998.96
#2017-06-12| 993.41
#2017-06-13| 995.55
#2017-06-14| 997.22
#2017-06-15| 987.59
#2017-06-16| 984.61
#2017-06-19| 988.24
#2017-06-20| 981.88
#2017-06-21| 986.66
#2017-06-22| 990.99
#2017-06-23| 986.63
#2017-06-26| 988.16
#2017-06-27| 984.56
#2017-06-28| 987.86
#2017-06-29| 988.29
#2017-06-30| 991.63
#2017-07-03| 996.09
#2017-07-04| 990.93
#2017-07-05| 996.46
#2017-07-06| 998.68
#2017-07-07| 991.39
#2017-07-10| 987.29
#2017-07-11| 987.66
#2017-07-12| 987.89
#2017-07-13| 993.84
#2017-07-14| 997.04
#2017-07-17|1001.20
#2017-07-18|1002.02
#2017-07-19|1007.12
#2017-07-20|1003.11
#2017-07-21|1003.54
#2017-07-24|1008.32
#2017-07-25|1002.75
#2017-07-26|1002.41
#2017-07-27|1004.19
#2017-07-28| 998.58
#2017-07-31| 992.88
#2017-08-01| 990.30
#2017-08-02| 989.20
#2017-08-03| 989.63
#2017-08-04| 991.41
#2017-08-07| 997.59
#2017-08-08| 994.02
#2017-08-09| 995.40
#2017-08-10| 988.73
#2017-08-11| 983.25
#2017-08-14| 989.42
#2017-08-15| 996.65
#2017-08-16|1010.47
#2017-08-17|1008.93
#2017-08-18|1005.88
#2017-08-21|1002.11
#2017-08-22|1001.86
#2017-08-23|1003.68
#2017-08-24|1015.37
#2017-08-25|1019.22
#2017-08-28|1023.36
#2017-08-29|1021.79
#2017-08-30|1026.89
#2017-08-31|1028.15
#2017-09-01|1033.40
#2017-09-04|1035.86
#2017-09-05|1036.76
#2017-09-06|1034.20
#2017-09-07|1042.11
#2017-09-08|1052.83
#2017-09-11|1050.97
#2017-09-12|1049.66
#2017-09-13|1051.99
#2017-09-14|1062.80
#2017-09-15|1067.84
#2017-09-18|1074.47
#2017-09-19|1065.60
#2017-09-20|1069.02
#2017-09-21|1067.79
#2017-09-22|1058.57
#2017-09-25|1050.68
#2017-09-26|1049.65
#2017-09-27|1048.30
#2017-09-28|1044.14
#2017-09-29|1058.00
#2017-10-02|1058.99
#2017-10-03|1065.81
#2017-10-04|1063.96
#2017-10-05|1057.42
#2017-10-06|1060.43
#2017-10-09|1070.96
#2017-10-10|1073.98
#2017-10-11|1073.43
#2017-10-12|1080.26
#2017-10-13|1079.05
#2017-10-16|1079.46
#2017-10-17|1080.60
#2017-10-18|1074.77
#2017-10-19|1061.60
#2017-10-20|1066.28
#2017-10-23|1070.86
#2017-10-24|1064.14
#2017-10-25|1072.02
#2017-10-26|1075.60
#2017-10-27|1073.03
#2017-10-30|1086.82
#2017-10-31|1088.59
#2017-11-01|1093.22
#2017-11-02|1087.93
#2017-11-03|1088.97
#2017-11-06|1098.14
#2017-11-07|1100.52
#2017-11-08|1101.00
#2017-11-09|1101.97
#2017-11-10|1092.51
#2017-11-13|1088.80
#2017-11-14|1094.66
#2017-11-15|1083.36
#2017-11-16|1084.55
#2017-11-17|1088.77
#2017-11-20|1090.39
#2017-11-21|1091.21
#2017-11-22|1096.93
#2017-11-23|1097.53
#2017-11-24|1087.37
#2017-11-27|1084.22
#2017-11-28|1086.83
#2017-11-29|1082.59
#2017-11-30|1071.07
#2017-12-01|1071.21
#2017-12-04|1073.10
#2017-12-05|1076.60
#2017-12-06|1068.56
#2017-12-07|1075.09
#2017-12-08|1090.82
#2017-12-11|1095.74
#2017-12-12|1094.13
#2017-12-13|1108.19
#2017-12-14|1115.56
#2017-12-15|1112.69
#2017-12-18|1117.25
#2017-12-19|1115.01
#2017-12-20|1130.70
#2017-12-21|1129.71
#2017-12-22|1145.50
#2017-12-25|1144.41
#2017-12-26|1143.08
#2017-12-27|1143.43
#2017-12-28|1147.39
#2017-12-29|1149.05
#2018-01-01|1148.40
#2018-01-02|1149.11
#2018-01-03|1164.30
#2018-01-04|1164.21
#2018-01-05|1181.15
#2018-01-08|1190.16
#2018-01-09|1192.16
#2018-01-10|1194.95
#2018-01-11|1193.39
#2018-01-12|1192.06
#2018-01-15|1185.33
#2018-01-16|1189.93
#2018-01-17|1202.18
#2018-01-18|1202.83
#2018-01-19|1219.24
#2018-01-22|1232.80
#2018-01-23|1231.00
#2018-01-24|1222.53
#2018-01-25|1216.61
#2018-01-26|1215.68
#2018-01-29|1209.36
#2018-01-30|1198.34
#2018-01-31|1202.45
#2018-02-01|1192.64
#2018-02-02|1181.23
#2018-02-05|1166.30
#2018-02-06|1136.83
#2018-02-07|1148.18
#2018-02-08|1146.57
#2018-02-09|1131.24
#2018-02-12|1135.74
#2018-02-13|1145.97
#2018-02-14|1150.88
#2018-02-15|1159.43
#2018-02-16|1158.07
#2018-02-19|1159.08
#2018-02-20|1154.92
#2018-02-21|1166.49
#2018-02-22|1164.09
#2018-02-23|1164.69
#2018-02-26|1173.63
#2018-02-27|1175.91
#2018-02-28|1169.07
#2018-03-01|1163.51
#2018-03-02|1153.74
#2018-03-05|1140.53
#2018-03-06|1146.69
#2018-03-07|1146.32
#2018-03-08|1147.02
#2018-03-09|1147.43
#2018-03-12|1164.18
#2018-03-13|1161.97
#2018-03-14|1158.51
#2018-03-15|1149.48
#2018-03-16|1155.22
#2018-03-19|1143.62
#2018-03-20|1144.02
#2018-03-21|1144.37
#2018-03-22|1143.24
#2018-03-23|1136.10
#2018-03-26|1139.50
#2018-03-27|1151.93
#2018-03-28|1147.30
#2018-03-29|1159.46
#2018-03-30|1160.88
#2018-04-02|1173.78
#2018-04-03|1175.53
#2018-04-04|1155.68
#2018-04-05|1162.13
#2018-04-06|1161.30
#2018-04-09|1173.72
#2018-04-10|1190.06
#2018-04-11|1183.69
#2018-04-12|1186.00
#2018-04-13|1182.66
#2018-04-16|1188.03
#2018-04-17|1175.53
#2018-04-18|1177.62
#2018-04-19|1192.46
#2018-04-20|1186.90
#2018-04-23|1171.59
#2018-04-24|1175.57
#2018-04-25|1173.96
#2018-04-26|1178.90
#2018-04-27|1173.83
#2018-04-30|1180.20
#2018-05-01|1180.17
#2018-05-02|1169.31
#2018-05-03|1158.64
#2018-05-04|1158.27
#2018-05-07|1164.10
#2018-05-08|1166.18
#2018-05-09|1162.71
#2018-05-10|1162.16
#2018-05-11|1171.50
#2018-05-14|1176.69
#2018-05-15|1174.47
#2018-05-16|1179.28
#2018-05-17|1170.37
#2018-05-18|1167.72
#2018-05-21|1163.69
#2018-05-22|1170.03
#2018-05-23|1168.92
#2018-05-24|1169.44
#2018-05-25|1182.69
#2018-05-28|1190.18
#2018-05-29|1193.26
#2018-05-30|1184.07
#2018-05-31|1202.64
#2018-06-01|1201.66
#2018-06-04|1204.64
#2018-06-05|1206.50
#2018-06-06|1219.89
#2018-06-07|1227.73
#2018-06-08|1211.81
#2018-06-11|1217.11
#2018-06-12|1224.31
#2018-06-13|1215.72
#2018-06-14|1201.47
#2018-06-15|1199.11
#2018-06-18|1188.88
#2018-06-19|1164.80
#2018-06-20|1176.67
#2018-06-21|1177.21
#2018-06-22|1178.69
#2018-06-25|1169.42
#2018-06-26|1172.70
#2018-06-27|1161.43
#2018-06-28|1144.19
#2018-06-29|1164.34
#2018-07-02|1160.69
#2018-07-03|1151.95
#2018-07-04|1147.69
#2018-07-05|1142.14
#2018-07-06|1151.55
#2018-07-09|1164.80
#2018-07-10|1166.80
#2018-07-11|1158.02
#2018-07-12|1166.31
#2018-07-13|1182.51
#2018-07-16|1178.00
#2018-07-17|1172.11
#2018-07-18|1178.07
#2018-07-19|1164.84
#2018-07-20|1167.03
#2018-07-23|1157.52
#2018-07-24|1170.64
#2018-07-25|1170.19
#2018-07-26|1172.93
#2018-07-27|1181.99
#2018-07-30|1177.66
#2018-07-31|1180.41
#2018-08-01|1180.96
#2018-08-02|1166.81
#2018-08-03|1158.04
#2018-08-06|1156.40
#2018-08-07|1161.70
#2018-08-08|1157.07
#2018-08-09|1164.94
#2018-08-10|1159.19
#2018-08-13|1138.47
#2018-08-14|1140.72
#2018-08-15|1126.01
#2018-08-16|1132.52
#2018-08-17|1143.41
#2018-08-20|1146.77
#2018-08-21|1164.39
#2018-08-22|1160.04
#2018-08-23|1181.89
#2018-08-24|1178.49
#2018-08-27|1181.56
#2018-08-28|1186.37
#2018-08-29|1180.32
#2018-08-30|1174.13
#2018-08-31|1171.64
#2018-09-03|1160.58
#2018-09-04|1153.20
#2018-09-05|1126.54
#2018-09-06|1123.46
#2018-09-07|1132.54
#2018-09-10|1127.38
#2018-09-11|1115.79
#2018-09-12|1109.32
#2018-09-13|1119.38
#2018-09-14|1127.19
#2018-09-17|1116.25
#2018-09-18|1126.81
#2018-09-19|1140.76
#2018-09-20|1144.07
#2018-09-21|1157.71
#2018-09-24|1137.79
#2018-09-25|1145.06
#2018-09-26|1146.91
#2018-09-27|1146.70
#2018-09-28|1150.80
#2018-10-01|1143.01
#2018-10-02|1126.33
#2018-10-03|1125.80
#2018-10-04|1100.13
#2018-10-05|1087.32
#2018-10-08|1074.53
#2018-10-09|1070.55
#2018-10-10|1066.60
#2018-10-11|1037.72
#2018-10-12|1062.68
#2018-10-15|1053.18
#2018-10-16|1062.21
#2018-10-17|1068.53
#2018-10-18|1066.50
#2018-10-19|1073.76
#2018-10-22|1085.50
#2018-10-23|1065.21
#2018-10-24|1064.77
#2018-10-25|1063.32
#2018-10-26|1054.79
#2018-10-29|1057.94
#2018-10-30|1050.38
#2018-10-31|1066.69
#2018-11-01|1073.28
#2018-11-02|1098.47
#2018-11-05|1102.39
#2018-11-06|1106.28
#2018-11-07|1109.80
#2018-11-08|1105.09
#2018-11-09|1083.08
#2018-11-12|1075.04
#2018-11-13|1087.01
#2018-11-14|1091.95
#2018-11-15|1096.46
#2018-11-16|1110.05
#2018-11-19|1115.08
#2018-11-20|1103.69
#2018-11-21|1105.75
#2018-11-22|1107.50
#2018-11-23|1105.89
#2018-11-26|1116.22
#2018-11-27|1095.28
#2018-11-28|1099.28
#2018-11-29|1105.20
#2018-11-30|1106.80
#2018-12-03|1117.45
#2018-12-04|1112.81
#2018-12-05|1109.00
#2018-12-06|1085.22
#2018-12-07|1085.97
#2018-12-10|1069.42
#2018-12-11|1073.04
#2018-12-12|1088.41
#2018-12-13|1106.14
#2018-12-14|1097.54
#2018-12-17|1096.90
#2018-12-18|1094.17
#2018-12-19|1108.34
#2018-12-20|1103.34
#2018-12-21|1101.54
#2018-12-24|1100.44
#2018-12-25|1096.97
#2018-12-26|1096.18
#2018-12-27|1100.15
#2018-12-28|1114.91
#2018-12-31|1120.70
#2019-01-01|1119.45
#2019-01-02|1100.79
#2019-01-03|1104.58
#2019-01-04|1109.09
#2019-01-07|1123.33
#2019-01-08|1121.21
#2019-01-09|1141.00
#2019-01-10|1151.18
#2019-01-11|1155.75
#2019-01-14|1155.25
#2019-01-15|1172.69
#2019-01-16|1173.76
#2019-01-17|1174.79
#2019-01-18|1172.92
#2019-01-21|1175.43
#2019-01-22|1173.02
#2019-01-23|1172.43
#2019-01-24|1178.34
#2019-01-25|1182.62
#2019-01-28|1177.94
#2019-01-29|1175.00
#2019-01-30|1174.46
#2019-01-31|1181.38
#2019-02-01|1186.98
#2019-02-04|1186.01
#2019-02-05|1181.97
#2019-02-06|1180.47
#2019-02-07|1183.69
#2019-02-08|1172.56
#2019-02-11|1171.95
#2019-02-12|1177.19
#2019-02-13|1171.14
#2019-02-14|1172.59
#2019-02-15|1162.16
#2019-02-18|1175.43
#2019-02-19|1167.97
#2019-02-20|1184.65
#2019-02-21|1186.43
#2019-02-22|1194.28
#2019-02-25|1192.17
#2019-02-26|1191.36
#2019-02-27|1184.89
#2019-02-28|1170.29
#2019-03-01|1177.51
#2019-03-04|1172.27
#2019-03-05|1169.82
#2019-03-06|1176.62
#2019-03-07|1174.89
#2019-03-08|1159.82
#2019-03-11|1166.43
#2019-03-12|1170.61
#2019-03-13|1169.95
#2019-03-14|1172.36
#2019-03-15|1174.65
#2019-03-18|1196.83
#2019-03-19|1191.90
#2019-03-20|1193.67
#2019-03-21|1194.49
#2019-03-22|1198.64
#2019-03-25|1182.19
#2019-03-26|1195.00
#2019-03-27|1197.58
#2019-03-28|1202.49
#2019-03-29|1211.35
#2019-04-01|1212.68
#2019-04-02|1208.18
#2019-04-03|1220.81
#2019-04-04|1220.33
#2019-04-05|1221.08
#2019-04-08|1219.39
#2019-04-09|1227.41
#2019-04-10|1222.82
#2019-04-11|1203.75
#2019-04-12|1206.25
#2019-04-15|1206.70
#2019-04-16|1210.27
#2019-04-17|1206.34
#2019-04-18|1198.54
#2019-04-19|1199.73
#2019-04-22|1198.27
#2019-04-23|1199.66
#2019-04-24|1200.94
#2019-04-25|1189.37
#2019-04-26|1190.60
#2019-04-29|1200.83
#2019-04-30|1213.01
#2019-05-01|1213.02
#2019-05-02|1227.08
#2019-05-03|1218.05
#2019-05-06|1201.44
#2019-05-07|1205.66
#2019-05-08|1211.88
#2019-05-09|1189.67
#2019-05-10|1200.83
#2019-05-13|1195.91
#2019-05-14|1182.66
#2019-05-15|1178.71
#2019-05-16|1181.95
#2019-05-17|1179.46
#2019-05-20|1182.21
#2019-05-21|1182.75
#2019-05-22|1185.41
#2019-05-23|1186.14
#2019-05-24|1186.14
#2019-05-27|1191.15
#2019-05-28|1193.59
#2019-05-29|1196.36
#2019-05-30|1190.13
#2019-05-31|1209.96
#2019-06-03|1220.71
#2019-06-04|1211.51
#2019-06-05|1216.43
#2019-06-06|1214.25
#2019-06-07|1213.75
#2019-06-10|1234.99
#2019-06-11|1241.69
#2019-06-12|1239.39
#2019-06-13|1244.23
#2019-06-14|1233.50
#2019-06-17|1215.11
#2019-06-18|1224.16
#2019-06-19|1245.73
#2019-06-20|1252.57
#2019-06-21|1255.85
#2019-06-24|1253.78
#2019-06-25|1256.06
#2019-06-26|1252.48
#2019-06-27|1265.98
#2019-06-28|1265.99
#2019-07-01|1264.72
#2019-07-02|1277.93
#2019-07-03|1281.53
#2019-07-04|1283.06
#2019-07-05|1297.42
#2019-07-08|1285.25
#2019-07-09|1278.43
#2019-07-10|1286.85
#2019-07-11|1289.49
#2019-07-12|1276.91
#2019-07-15|1288.28
#2019-07-16|1282.61
#2019-07-17|1277.21
#2019-07-18|1280.64
#2019-07-19|1282.80
#2019-07-22|1275.44
#2019-07-23|1281.46
#2019-07-24|1273.61
#2019-07-25|1288.27
#2019-07-26|1270.11
#2019-07-29|1267.05
#2019-07-30|1263.69
#2019-07-31|1255.91
#2019-08-01|1249.50
#2019-08-02|1237.39
#2019-08-05|1216.49
#2019-08-06|1207.48
#2019-08-07|1214.62
#2019-08-08|1234.70
#2019-08-09|1234.55
#2019-08-12|1233.14
#2019-08-13|1215.45
#2019-08-14|1221.01
#2019-08-15|1224.55
#2019-08-16|1243.33
#2019-08-19|1260.86
#2019-08-20|1264.89
#2019-08-21|1272.71
#2019-08-22|1272.65
#2019-08-23|1282.16
#2019-08-26|1270.89
#2019-08-27|1274.31
#2019-08-28|1282.97
#2019-08-29|1286.71
#2019-08-30|1289.54
#2019-09-02|1287.74
#2019-09-03|1264.39
#2019-09-04|1276.26
#2019-09-05|1284.24
#2019-09-06|1279.03
#2019-09-09|1285.48
#2019-09-10|1276.64
#2019-09-11|1277.55
#2019-09-12|1282.78
#2019-09-13|1286.84
#2019-09-16|1287.47
#2019-09-17|1274.20
#2019-09-18|1276.81
#2019-09-19|1262.70
#2019-09-20|1282.39
#2019-09-23|1278.90
#2019-09-24|1275.36
#2019-09-25|1268.64
#2019-09-26|1274.15
#2019-09-27|1270.84
#2019-09-30|1271.41
#2019-10-01|1259.49
#2019-10-02|1251.92
#2019-10-03|1255.43
#2019-10-04|1253.89
#2019-10-07|1253.79
#2019-10-08|1260.60
#2019-10-09|1258.75
#2019-10-10|1262.94
#2019-10-11|1270.97
#2019-10-14|1274.57
#2019-10-15|1277.31
#2019-10-16|1288.28
#2019-10-17|1302.50
#2019-10-18|1301.25
#2019-10-21|1304.99
#2019-10-22|1308.59
#2019-10-23|1297.19
#2019-10-24|1300.15
#2019-10-25|1303.25
#2019-10-28|1312.94
#2019-10-29|1313.10
#2019-10-30|1309.92
#2019-10-31|1316.24
#2019-11-01|1321.46
#2019-11-04|1344.85
#2019-11-05|1351.67
#2019-11-06|1333.42
#2019-11-07|1339.03
#2019-11-08|1327.43
#2019-11-11|1312.09
#2019-11-12|1322.24
#2019-11-13|1319.64
#2019-11-14|1308.97
#2019-11-15|1318.05
#2019-11-18|1314.92
#2019-11-19|1325.64
#2019-11-20|1324.79
#2019-11-21|1314.26
#2019-11-22|1314.85
#2019-11-25|1320.05
#2019-11-26|1313.84
#2019-11-27|1328.64
#2019-11-28|1324.71
#2019-11-29|1311.76
#2019-12-02|1313.61
#2019-12-03|1314.06
#2019-12-04|1311.02
#2019-12-05|1316.41
#2019-12-06|1320.05
#2019-12-09|1319.60
#2019-12-10|1311.75
#2019-12-11|1314.68
#2019-12-12|1326.30
#2019-12-13|1336.44
#2019-12-16|1323.07
#2019-12-17|1341.58
#2019-12-18|1345.14
#2019-12-19|1341.08
#2019-12-20|1356.23
#2019-12-23|1362.71
#2019-12-24|1359.32
#2019-12-25|1359.71
#2019-12-26|1356.04
#2019-12-27|1362.76
#2019-12-30|1362.82
#2019-12-31|1359.18
#2020-01-01|1359.88
#2020-01-02|1357.90
#2020-01-03|1362.53
#2020-01-06|1348.70
#2020-01-07|1361.24
#2020-01-08|1350.59
#2020-01-09|1376.36
#2020-01-10|1374.87
#2020-01-13|1376.83
#2020-01-14|1382.24
#2020-01-15|1383.23
#2020-01-16|1392.18
#2020-01-17|1391.19
#2020-01-20|1389.60
#2020-01-21|1370.46
#2020-01-22|1381.98
#2020-01-23|1378.91
#2020-01-24|1380.76
#2020-01-27|1371.55
#2020-01-28|1356.58
#2020-01-29|1353.28
#2020-01-30|1318.33
#2020-01-31|1311.32
#2020-02-03|1308.83
#2020-02-04|1338.66
#2020-02-05|1347.90
#2020-02-06|1356.97
#2020-02-07|1349.62
#2020-02-10|1338.83
#2020-02-11|1340.62
#2020-02-12|1345.50
#2020-02-13|1347.44
#2020-02-14|1349.01
#2020-02-17|1352.67
#2020-02-18|1341.84
#2020-02-19|1352.06
#2020-02-20|1341.50
#2020-02-21|1333.67
#2020-02-24|1301.63
#2020-02-25|1304.92
#2020-02-26|1279.24
#2020-02-27|1290.22
#2020-02-28|1260.87
#2020-03-02|1260.54
#2020-03-03|1275.67
#2020-03-04|1297.56
#2020-03-05|1320.95
#2020-03-06|1299.33
#2020-03-09|1237.63
#2020-03-10|1244.26
#2020-03-11|1247.27
#2020-03-12|1176.62
#2020-03-13|1153.36
#2020-03-16|1096.62
#2020-03-17|1084.19
#2020-03-18|1054.26
#2020-03-19|1030.18
#2020-03-20|1071.76
#2020-03-23|1011.56
#2020-03-24|1060.69
#2020-03-25|1102.44
#2020-03-26|1116.03
#2020-03-27|1118.98
#2020-03-30|1107.16
#2020-03-31|1145.59
#2020-04-01|1121.55
#2020-04-02|1131.51
#2020-04-03|1119.12
#2020-04-06|1141.87
#2020-04-07|1190.68
#2020-04-08|1171.00
#2020-04-09|1187.48
#2020-04-10|1184.91
#2020-04-13|1182.13
#2020-04-14|1194.28
#2020-04-15|1195.96
#2020-04-16|1183.85
#2020-04-17|1195.20
#2020-04-20|1194.51
#2020-04-21|1165.02
#2020-04-22|1192.67
#2020-04-23|1199.84
#2020-04-24|1188.25
#2020-04-27|1215.27
#2020-04-28|1224.07
#2020-04-29|1225.89
#2020-04-30|1238.18
#2020-05-01|1238.17
#2020-05-04|1208.71
#2020-05-05|1217.58
#2020-05-06|1226.69
#2020-05-07|1223.46
#2020-05-08|1236.45
#2020-05-11|1240.26
#2020-05-12|1240.62
#2020-05-13|1248.86
#2020-05-14|1235.51
#2020-05-15|1232.82
#2020-05-18|1231.39
#2020-05-19|1242.08
#2020-05-20|1244.83
#2020-05-21|1244.60
#2020-05-22|1223.48
#2020-05-25|1235.41
#2020-05-26|1254.82
#2020-05-27|1254.95
#2020-05-28|1257.42
#2020-05-29|1283.69
#2020-06-01|1299.69
#2020-06-02|1312.80
#2020-06-03|1328.35
#2020-06-04|1345.06
#2020-06-05|1342.55
#2020-06-08|1333.68
#2020-06-09|1340.79
#2020-06-10|1333.83
#2020-06-11|1323.80
#2020-06-12|1318.60
#2020-06-15|1294.24
#2020-06-16|1320.02
#2020-06-17|1326.90
#2020-06-18|1331.69
#2020-06-19|1338.49
#2020-06-22|1330.02
#2020-06-23|1340.19
#2020-06-24|1333.46
#2020-06-25|1329.50
#2020-06-26|1331.83
#2020-06-29|1334.34
#2020-06-30|1343.11
#2020-07-01|1339.78
#2020-07-02|1369.87
#2020-07-03|1381.54
#2020-07-06|1399.06
#2020-07-07|1395.91
#2020-07-08|1416.04
#2020-07-09|1416.03
#2020-07-10|1411.88
#2020-07-13|1437.07
#2020-07-14|1427.71
#2020-07-15|1434.23
#2020-07-16|1416.55
#2020-07-17|1434.37
#2020-07-20|1434.70
#2020-07-21|1440.23
#2020-07-22|1432.63
#2020-07-23|1453.48
#2020-07-24|1425.49
#2020-07-27|1434.02
#2020-07-28|1448.64
#2020-07-29|1451.23
#2020-07-30|1449.67
#2020-07-31|1446.54
#2020-08-03|1432.52
#2020-08-04|1443.25
#2020-08-05|1454.38
#2020-08-06|1461.24
#2020-08-07|1458.55
#2020-08-10|1459.91
#2020-08-11|1464.40
#2020-08-12|1453.35
#2020-08-13|1461.68
#2020-08-14|1460.43
#2020-08-17|1470.23
#2020-08-18|1483.85
#2020-08-19|1465.68
#2020-08-20|1443.99
#2020-08-21|1452.17
#2020-08-24|1467.47
#2020-08-25|1467.90
#2020-08-26|1478.59
#2020-08-27|1480.39
#2020-08-28|1501.55
#2020-08-31|1475.33
#2020-09-01|1482.73
#2020-09-02|1483.66
#2020-09-03|1477.81
#2020-09-04|1470.22
#2020-09-07|1460.19
#2020-09-08|1457.74
#2020-09-09|1440.64
#2020-09-10|1446.89
#2020-09-11|1456.88
#2020-09-14|1462.05
#2020-09-15|1474.75
#2020-09-16|1479.74
#2020-09-17|1462.55
#2020-09-18|1462.20
#2020-09-21|1433.44
#2020-09-22|1425.80
#2020-09-23|1429.92
#2020-09-24|1403.11
#2020-09-25|1413.19
#2020-09-28|1427.05
#2020-09-29|1413.54
#2020-09-30|1426.00
#2020-10-01|1430.47
#2020-10-02|1430.59
#2020-10-05|1437.43
#2020-10-06|1448.40
#2020-10-07|1446.22
#2020-10-08|1450.65
#2020-10-09|1441.45
#2020-10-12|1441.80
#2020-10-13|1437.98
#2020-10-14|1438.21
#2020-10-15|1421.93
#2020-10-16|1418.41
#2020-10-19|1419.54
#2020-10-20|1426.13
#2020-10-21|1426.41
#2020-10-22|1428.70
#2020-10-23|1421.79
#2020-10-26|1421.36
#2020-10-27|1427.07
#2020-10-28|1425.50
#2020-10-29|1423.80
#2020-10-30|1396.56
#2020-11-02|1394.70
#2020-11-03|1406.29
#2020-11-04|1412.22
#2020-11-05|1449.73
#2020-11-06|1440.15
#2020-11-09|1457.06
#2020-11-10|1471.93
#2020-11-11|1464.76
#2020-11-12|1489.81
#2020-11-13|1491.49
#2020-11-16|1498.72
#2020-11-17|1493.80
#2020-11-18|1502.12
#2020-11-19|1516.90
#2020-11-20|1537.30
#2020-11-23|1541.52
#2020-11-24|1538.01
#2020-11-25|1512.22
#2020-11-26|1529.27
#2020-11-27|1524.64
#2020-11-30|1506.17
#2020-12-01|1522.00
#2020-12-02|1517.98
#2020-12-03|1536.81
#2020-12-04|1558.19
#2020-12-07|1548.47
#2020-12-08|1552.26
#2020-12-09|1563.02
#2020-12-10|1572.27
#2020-12-11|1580.43
#2020-12-14|1586.06
#2020-12-15|1587.39
#2020-12-16|1596.61
#2020-12-17|1599.90
#2020-12-18|1590.72
#2020-12-21|1570.73
#2020-12-22|1568.39
#2020-12-23|1593.83
#2020-12-24|1602.84
#2020-12-25|1603.18
#2020-12-28|1604.23
#2020-12-29|1611.28
#2020-12-30|1629.66
#2020-12-31|1626.49
#2021-01-01|1632.46
#2021-01-04|1655.34
#2021-01-05|1681.91
#2021-01-06|1674.22
#2021-01-07|1659.74
#2021-01-08|1680.08
#2021-01-11|1668.31
#2021-01-12|1668.99
#2021-01-13|1659.94
#2021-01-14|1665.17
#2021-01-15|1649.75
#2021-01-18|1659.68
#2021-01-19|1672.10
#2021-01-20|1677.83
#2021-01-21|1674.76
#2021-01-22|1668.06
#2021-01-25|1672.93
#2021-01-26|1672.00
#2021-01-27|1668.14
#2021-01-28|1645.15
#2021-01-29|1635.08
#2021-02-01|1657.96
#2021-02-02|1678.50
#2021-02-03|1674.87
#2021-02-04|1677.56
#2021-02-05|1694.30
#2021-02-08|1693.87
#2021-02-09|1694.00
#2021-02-10|1695.98
#2021-02-11|1694.96
#2021-02-12|1684.90
#2021-02-15|1689.26
#2021-02-16|1681.25
#2021-02-17|1676.16
#2021-02-18|1657.54
#2021-02-19|1672.89
#2021-02-22|1628.83
#2021-02-23|1632.22
#2021-02-24|1606.05
#2021-02-25|1614.35
#2021-02-26|1563.29
#2021-03-01|1585.21
#2021-03-02|1576.11
#2021-03-03|1591.72
#2021-03-04|1566.96
#2021-03-05|1568.28
#2021-03-08|1539.89
#2021-03-09|1551.48
#2021-03-10|1567.64
#2021-03-11|1595.50
#2021-03-12|1575.62
#2021-03-15|1570.21
#2021-03-16|1588.13
#2021-03-17|1608.62
#2021-03-18|1618.01
#2021-03-19|1615.73
#2021-03-22|1613.93
#2021-03-23|1555.46
#2021-03-24|1520.10
#2021-03-25|1523.01
#2021-03-26|1549.26
#2021-03-29|1534.63
#2021-03-30|1552.45
#2021-03-31|1541.06
#2021-04-01|1565.54
#2021-04-02|1564.96
#2021-04-05|1558.82
#2021-04-06|1562.89
#2021-04-07|1549.86
#2021-04-08|1563.33
#2021-04-09|1545.83
#2021-04-12|1519.56
#2021-04-13|1530.21
#2021-04-14|1539.05
#2021-04-15|1539.18
#2021-04-16|1560.35
#2021-04-19|1572.92
#2021-04-20|1579.21
#2021-04-21|1561.96
#2021-04-22|1581.16
#2021-04-23|1567.65
#2021-04-26|1562.26
#2021-04-27|1566.36
#2021-04-28|1567.33
#2021-04-29|1566.44
#2021-04-30|1549.21
#2021-05-03|1535.65
#2021-05-04|1540.33
#2021-05-05|1527.74
#2021-05-06|1536.29
#2021-05-07|1531.68
#2021-05-10|1532.22
#2021-05-11|1532.84
#2021-05-12|1532.64
#2021-05-13|1526.03
#2021-05-14|1546.13
#2021-05-17|1562.02
#2021-05-18|1570.51
#2021-05-19|1566.73
#2021-05-20|1571.47
#2021-05-21|1590.39
#2021-05-24|1583.07
#2021-05-25|1608.44
#2021-05-26|1578.26
#2021-05-27|1607.59
#2021-05-28|1596.97
#2021-05-31|1627.11
#2021-06-01|1616.91
#2021-06-02|1604.74
#2021-06-03|1601.33
#2021-06-04|1582.73
#2021-06-07|1595.48
#2021-06-08|1593.77
#2021-06-09|1590.61
#2021-06-10|1586.32
#2021-06-11|1584.97
#2021-06-14|1582.27
#2021-06-15|1574.05
#2021-06-16|1563.94
#2021-06-17|1553.52
#2021-06-18|1565.03
#2021-06-21|1534.02
#2021-06-22|1524.40
#2021-06-23|1539.31
#2021-06-24|1539.97
#2021-06-25|1556.21
#2021-06-28|1551.04
#2021-06-29|1537.14
#2021-06-30|1527.58
#2021-07-01|1527.48
#2021-07-02|1514.92
#2021-07-05|1519.81
#2021-07-06|1506.13
#2021-07-07|1506.52
#2021-07-08|1480.75
#2021-07-09|1484.63
#2021-07-12|1508.61
#2021-07-13|1528.92
#2021-07-14|1542.03
#2021-07-15|1541.22
#2021-07-16|1534.42
#2021-07-19|1521.57
#2021-07-20|1529.14
#2021-07-21|1523.22
#2021-07-22|1521.32
#2021-07-23|1505.32
#2021-07-26|1469.76
#2021-07-27|1432.83
#2021-07-28|1441.10
#2021-07-29|1446.90
#2021-07-30|1420.67
#2021-08-02|1448.67
#2021-08-03|1470.26
#2021-08-04|1471.82
#2021-08-05|1476.45
#2021-08-06|1470.38
#2021-08-09|1470.19
#2021-08-10|1492.78
#2021-08-11|1485.20
#2021-08-12|1470.40
#2021-08-13|1468.11
#2021-08-16|1468.42
#2021-08-17|1461.20
#2021-08-18|1476.95
#2021-08-19|1468.92
#2021-08-20|1454.92
#2021-08-23|1458.50
#2021-08-24|1481.21
#2021-08-25|1479.69
#2021-08-26|1492.39
#2021-08-27|1497.86
#2021-08-30|1509.31
#2021-08-31|1528.58
#2021-09-01|1525.68
#2021-09-02|1524.23
#2021-09-03|1532.78
#2021-09-06|1528.03
#2021-09-07|1526.70
#2021-09-08|1521.04
#2021-09-09|1523.74
#2021-09-10|1523.90
#2021-09-13|1495.69
#2021-09-14|1486.99
#2021-09-15|1482.60
#2021-09-16|1489.65
#2021-09-17|1509.86
#2021-09-20|1495.18
#2021-09-21|1499.51
#2021-09-22|1496.09
#2021-09-23|1493.70
#2021-09-24|1485.18
#2021-09-27|1492.63
#2021-09-28|1487.26
#2021-09-29|1489.24
#2021-09-30|1496.03
#2021-10-01|1491.60
#2021-10-04|1479.59
#2021-10-05|1481.74
#2021-10-06|1463.53
#2021-10-07|1481.06
#2021-10-08|1470.18
#2021-10-11|1475.29
#2021-10-12|1471.96
#2021-10-13|1483.15
#2021-10-14|1490.04
#2021-10-15|1502.36
#2021-10-18|1499.07
#2021-10-19|1509.02
#2021-10-20|1508.59
#2021-10-21|1495.92
#2021-10-22|1494.28
#2021-10-25|1488.57
#2021-10-26|1507.09
#2021-10-27|1498.88
#2021-10-28|1492.46
#2021-10-29|1498.44
#2021-11-01|1496.45
#2021-11-02|1498.97
#2021-11-03|1489.47
#2021-11-04|1490.07
#2021-11-05|1492.85
#2021-11-08|1497.33
#2021-11-09|1492.52
#2021-11-10|1483.61
#2021-11-11|1488.90
#2021-11-12|1524.16
#2021-11-15|1538.08
#2021-11-16|1561.57
#2021-11-17|1563.60
#2021-11-18|1556.22
#2021-11-19|1552.48
#2021-11-22|1528.12
#2021-11-23|1537.17
#2021-11-24|1539.63
#2021-11-25|1546.86
#2021-11-26|1515.34
#2021-11-29|1517.18
#2021-11-30|1487.15
#2021-12-01|1486.37
#2021-12-02|1516.58
#2021-12-03|1507.94
#2021-12-06|1472.26
#2021-12-07|1489.31
#2021-12-08|1506.82
#2021-12-09|1534.89
#2021-12-10|1533.27
#2021-12-13|1526.34
#2021-12-14|1523.05
#2021-12-15|1509.41
#2021-12-16|1509.84
#2021-12-17|1499.39
#2021-12-20|1479.41
#2021-12-21|1492.93
#2021-12-22|1497.10
#2021-12-23|1505.96
#2021-12-24|1508.91
#2021-12-27|1508.62
#2021-12-28|1520.01
#2021-12-29|1512.35
#2021-12-30|1515.00
#2021-12-31|1527.05
#2022-01-03|1521.34
#2022-01-04|1493.39
#2022-01-05|1488.73
#2022-01-06|1478.80
#2022-01-07|1494.47
#2022-01-10|1505.35
#2022-01-11|1497.21
#2022-01-12|1511.50
#2022-01-13|1511.96
#2022-01-14|1506.52
#2022-01-17|1486.43
#2022-01-18|1475.98
#2022-01-19|1472.62
#2022-01-20|1491.79
#2022-01-21|1510.76
#2022-01-24|1506.75
#2022-01-25|1497.86
#2022-01-26|1484.43
#2022-01-27|1473.33
#2022-01-28|1469.72
#2022-01-31|1477.61
#2022-02-01|1487.14
#2022-02-02|1488.26
#2022-02-03|1488.17
#2022-02-04|1513.91
#2022-02-07|1487.28
#2022-02-08|1486.00
#2022-02-09|1504.05
#2022-02-10|1522.79
#2022-02-11|1515.11
#2022-02-14|1500.86
#2022-02-15|1527.43
#2022-02-16|1531.90
#2022-02-17|1544.22
#2022-02-18|1543.00
#2022-02-21|1539.02
#2022-02-22|1520.36
#2022-02-23|1522.89
#2022-02-24|1480.19
#2022-02-25|1496.51
#2022-02-28|1504.55
#2022-03-01|1513.30
#2022-03-02|1481.34
#2022-03-03|1474.58
#2022-03-04|1452.73
#2022-03-07|1395.57
#2022-03-08|1356.52
#2022-03-09|1358.61
#2022-03-10|1369.52
#2022-03-11|1360.83
#2022-03-14|1309.57
#2022-03-15|1292.38
#2022-03-16|1343.79
#2022-03-17|1390.35
#2022-03-18|1382.73
#2022-03-21|1369.44
#2022-03-22|1389.01
#2022-03-23|1387.37
#2022-03-24|1381.85
#2022-03-25|1355.36
#2022-03-28|1351.58
#2022-03-29|1361.43
#2022-03-30|1387.78
#2022-03-31|1373.78
#2022-04-01|1393.51
#2022-04-04|1397.60
#2022-04-05|1403.94
#2022-04-06|1386.94
#2022-04-07|1366.19
#2022-04-08|1381.32
#2022-04-11|1362.06
#2022-04-12|1366.46
#2022-04-13|1374.04
#2022-04-14|1388.38
#2022-04-15|1389.52
#2022-04-18|1387.04
#2022-04-19|1358.24
#2022-04-20|1377.17
#2022-04-21|1374.61
#2022-04-22|1373.47
#2022-04-25|1339.51
#2022-04-26|1355.50
#2022-04-27|1353.92
#2022-04-28|1354.21
#2022-04-29|1370.26
#2022-05-02|1373.05
#2022-05-03|1368.74
#2022-05-04|1360.65
#2022-05-05|1358.58
#2022-05-06|1313.98
#2022-05-09|1297.97
#2022-05-10|1307.25
#2022-05-11|1310.79
#2022-05-12|1289.56
#2022-05-13|1308.94
#2022-05-16|1305.02
#2022-05-17|1329.25
#2022-05-18|1333.89
#2022-05-19|1323.65
#2022-05-20|1355.22
#2022-05-23|1348.60
#2022-05-24|1326.00
#2022-05-25|1337.90
#2022-05-26|1341.94
#2022-05-27|1356.90
#2022-05-30|1378.39
#2022-05-31|1397.47
#2022-06-01|1386.31
#2022-06-02|1382.24
#2022-06-03|1379.39
#2022-06-06|1399.06
#2022-06-07|1378.86
#2022-06-08|1380.25
#2022-06-09|1364.08
#2022-06-10|1358.78
#2022-06-13|1336.85
#2022-06-14|1340.15
#2022-06-15|1335.05
#2022-06-16|1320.12
#2022-06-17|1325.09
#2022-06-20|1339.87
#2022-06-21|1362.79
#2022-06-22|1344.80
#2022-06-23|1361.88
#2022-06-24|1382.18
#2022-06-27|1406.29
#2022-06-28|1421.34
#2022-06-29|1404.28
#2022-06-30|1411.38
#2022-07-01|1421.95
#2022-07-04|1422.64
#2022-07-05|1411.86
#2022-07-06|1413.47
#2022-07-07|1424.76
#2022-07-08|1422.26
#2022-07-11|1408.12
#2022-07-12|1397.04
#2022-07-13|1409.00
#2022-07-14|1404.64
#2022-07-15|1401.77
#2022-07-18|1407.37
#2022-07-19|1398.59
#2022-07-20|1407.71
#2022-07-21|1409.99
#2022-07-22|1415.43
#2022-07-25|1413.35
#2022-07-26|1407.80
#2022-07-27|1412.69
#2022-07-28|1418.78
#2022-07-29|1413.83
#2022-08-01|1422.72
#2022-08-02|1405.32
#2022-08-03|1398.63
#2022-08-04|1405.91
#2022-08-05|1414.08
#2022-08-08|1412.45
#2022-08-09|1413.83
#2022-08-10|1400.26
#2022-08-11|1411.01
#2022-08-12|1409.81
#2022-08-15|1409.41
#2022-08-16|1410.35
#2022-08-17|1415.08
#2022-08-18|1418.81
#2022-08-19|1406.10
#2022-08-22|1401.31
#2022-08-23|1397.05
#2022-08-24|1386.31
#2022-08-25|1401.18
#2022-08-26|1412.96
#2022-08-29|1404.37
#2022-08-30|1409.97
#2022-08-31|1413.28
#2022-09-01|1387.36
#2022-09-02|1382.86
#2022-09-05|1373.63
#2022-09-06|1368.62
#2022-09-07|1366.54
#2022-09-08|1364.85
#2022-09-09|1379.61
#2022-09-12|1381.46
#2022-09-13|1394.79
#2022-09-14|1376.72
#2022-09-15|1374.77
#2022-09-16|1361.53
#2022-09-19|1362.00
#2022-09-20|1371.00
#2022-09-21|1363.68
#2022-09-22|1358.31
#2022-09-23|1345.68
#2022-09-26|1330.34
#2022-09-27|1345.20
#2022-09-28|1322.92
#2022-09-29|1325.08
#2022-09-30|1330.80
#2022-10-03|1309.42
#2022-10-04|1321.55
#2022-10-05|1349.75
#2022-10-06|1346.91
#2022-10-07|1334.80
#2022-10-10|1299.61
#2022-10-11|1288.65
#2022-10-12|1287.61
#2022-10-13|1278.25
#2022-10-14|1286.23
#2022-10-17|1284.57
#2022-10-18|1300.58
#2022-10-19|1285.38
#2022-10-20|1283.01
#2022-10-21|1275.78
#2022-10-24|1255.40
#2022-10-25|1259.34
#2022-10-26|1271.69
#2022-10-27|1272.65
#2022-10-28|1248.66
#2022-10-31|1239.90
#2022-11-01|1273.98
#2022-11-02|1295.23
#2022-11-03|1277.14
#2022-11-04|1308.47
#2022-11-07|1325.97
#2022-11-08|1324.57
#2022-11-09|1330.62
#2022-11-10|1320.58
#2022-11-11|1356.91
#2022-11-14|1354.43
#2022-11-15|1376.02
#2022-11-16|1363.68
#2022-11-17|1357.42
#2022-11-18|1351.74
#2022-11-21|1335.77
#2022-11-22|1329.35
#2022-11-23|1325.56
#2022-11-24|1342.26
#2022-11-25|1330.60
#2022-11-28|1339.50
#2022-11-29|1368.35
#2022-11-30|1396.45
#2022-12-01|1407.40
#2022-12-02|1395.55
#2022-12-05|1400.98
#2022-12-06|1395.39
#2022-12-07|1382.57
#2022-12-08|1396.54
#2022-12-09|1414.03
#2022-12-12|1410.61
#2022-12-13|1411.74
#2022-12-14|1422.65
#2022-12-15|1399.78
#2022-12-16|1399.78
#2022-12-19|1408.17
#2022-12-20|1394.20
#2022-12-21|1388.93
#2022-12-22|1410.18
#2022-12-23|1399.20
#2022-12-26|1404.60
#2022-12-27|1406.94
#2022-12-28|1415.61
#2022-12-29|1412.46
#2022-12-30|1400.26
#2023-01-02|1400.66
#2023-01-03|1403.67
#2023-01-04|1401.49
#2023-01-05|1430.29
#2023-01-06|1426.06
#2023-01-09|1460.41
#2023-01-10|1453.29
#2023-01-11|1440.39
#2023-01-12|1445.09
#2023-01-13|1464.14
#2023-01-16|1462.52
#2023-01-17|1450.07
#2023-01-18|1454.04
#2023-01-19|1448.20
#2023-01-20|1451.32
#2023-01-23|1452.06
#2023-01-24|1452.82
#2023-01-25|1452.50
#2023-01-26|1462.95
#2023-01-27|1466.38
#2023-01-30|1459.67
#2023-01-31|1445.48
#2023-02-01|1466.43
#2023-02-02|1485.21
#2023-02-03|1478.16
#2023-02-06|1459.17
#2023-02-07|1449.46
#2023-02-08|1451.40
#2023-02-09|1454.60
#2023-02-10|1440.73
#2023-02-13|1447.24
#2023-02-14|1458.20
#2023-02-15|1450.64
#2023-02-16|1453.50
#2023-02-17|1442.25
#2023-02-20|1443.28
#2023-02-21|1433.57
#2023-02-22|1429.88
#2023-02-23|1435.83
#2023-02-24|1425.83
#2023-02-27|1421.77
#2023-02-28|1413.41
#2023-03-01|1438.61
#2023-03-02|1432.89
#2023-03-03|1440.58
#2023-03-06|1449.29
#2023-03-07|1448.50
#2023-03-08|1440.05
#2023-03-09|1425.22
#2023-03-10|1411.06
#2023-03-13|1423.86
#2023-03-14|1403.90
#2023-03-15|1410.49
#2023-03-16|1408.97
#2023-03-17|1423.99
#2023-03-20|1408.12
#2023-03-21|1419.06
#2023-03-22|1423.30
#2023-03-23|1439.57
#2023-03-24|1440.97
#2023-03-27|1436.92
#2023-03-28|1439.26
#2023-03-29|1447.85
#2023-03-30|1443.09
#2023-03-31|1439.80
#2023-04-03|1433.26
#2023-04-04|1435.74
#2023-04-05|1444.32
#2023-04-06|1449.26
#2023-04-07|1447.26
#2023-04-10|1447.62
#2023-04-11|1452.71
#2023-04-12|1431.77
#2023-04-13|1441.96
#2023-04-14|1443.50
#2023-04-17|1456.56
#2023-04-18|1454.10
#2023-04-19|1442.79
#2023-04-20|1439.07
#2023-04-21|1438.77
#2023-04-24|1439.34
#2023-04-25|1437.65
#2023-04-26|1451.34
#2023-04-27|1452.18
#2023-04-28|1467.87
#2023-05-01|1467.85
#2023-05-02|1463.86
#2023-05-03|1472.57
#2023-05-04|1466.85
#2023-05-05|1472.61
#2023-05-08|1479.53
#2023-05-09|1461.85
#2023-05-10|1463.04
#2023-05-11|1454.69
#2023-05-12|1443.49
#2023-05-15|1460.46
#2023-05-16|1452.44
#2023-05-17|1443.02
#2023-05-18|1434.53
#2023-05-19|1434.05
#2023-05-22|1442.91
#2023-05-23|1439.75
#2023-05-24|1435.51
#2023-05-25|1432.66
#2023-05-26|1437.25
#2023-05-29|1436.37
#2023-05-30|1441.76
#2023-05-31|1432.99
#2023-06-01|1419.88
#2023-06-02|1449.16
#2023-06-05|1439.35
#2023-06-06|1442.98
#2023-06-07|1455.75
#2023-06-08|1451.20
#2023-06-09|1453.22
#2023-06-12|1459.58
#2023-06-13|1468.22
#2023-06-14|1473.08
#2023-06-15|1490.71
#2023-06-16|1504.39
#2023-06-19|1498.95
#2023-06-20|1493.98
#2023-06-21|1474.87
#2023-06-22|1467.74
#2023-06-23|1454.02
#2023-06-26|1460.13
#2023-06-27|1462.96
#2023-06-28|1466.56
#2023-06-29|1459.65
#2023-06-30|1469.99
#2023-07-03|1487.64
#2023-07-04|1497.33
#2023-07-05|1491.60
#2023-07-06|1472.03
#2023-07-07|1450.42
#2023-07-10|1448.49
#2023-07-11|1468.89
#2023-07-12|1471.03
#2023-07-13|1486.50
#2023-07-14|1496.40
#2023-07-17|1493.43
#2023-07-18|1484.74
#2023-07-19|1488.41
#2023-07-20|1500.55
#2023-07-21|1499.49
#2023-07-24|1474.80
#2023-07-25|1478.37
#2023-07-26|1491.46
#2023-07-27|1487.87
#2023-07-28|1492.81
#2023-07-31|1492.75
#2023-08-01|1484.77
#2023-08-02|1462.00
#2023-08-03|1459.61
#2023-08-04|1454.51
#2023-08-07|1457.58
#2023-08-08|1436.46
#2023-08-09|1449.87
#2023-08-10|1439.87
#2023-08-11|1427.18
#2023-08-14|1421.88
#2023-08-15|1411.51
#2023-08-16|1410.30
#2023-08-17|1404.91
#2023-08-18|1396.33
#2023-08-21|1396.50
#2023-08-22|1403.93
#2023-08-23|1403.39
#2023-08-24|1418.94
#2023-08-25|1405.50
#2023-08-28|1405.31
#2023-08-29|1416.50
#2023-08-30|1415.08
#2023-08-31|1410.08
#2023-09-01|1411.70
#2023-09-04|1417.89
#2023-09-05|1414.43
#2023-09-06|1415.46
#2023-09-07|1410.43
#2023-09-08|1410.42
#2023-09-11|1416.97
#2023-09-12|1423.03
#2023-09-13|1424.81
#2023-09-14|1420.74
#2023-09-15|1421.86
#2023-09-18|1416.36
#2023-09-19|1410.40
#2023-09-20|1403.63
#2023-09-21|1391.18
#2023-09-22|1402.63
#2023-09-25|1398.08
#2023-09-26|1395.34
#2023-09-27|1400.99
#2023-09-28|1382.20
#2023-09-29|1401.62
#2023-10-02|1400.05
#2023-10-03|1376.22
#2023-10-04|1372.82
#2023-10-05|1377.23
#2023-10-06|1389.54
#2023-10-09|1383.62
#2023-10-10|1390.29
#2023-10-11|1401.92
#2023-10-12|1409.71
#2023-10-13|1390.38
#2023-10-16|1378.37
#2023-10-17|1389.97
#2023-10-18|1388.04
#2023-10-19|1378.16
#2023-10-20|1363.55
#2023-10-23|1355.35
#2023-10-24|1352.16
#2023-10-25|1359.68
#2023-10-26|1352.75
#2023-10-27|1370.90
#2023-10-30|1373.58
#2023-10-31|1366.52
#2023-11-01|1361.69
#2023-11-02|1369.49
#2023-11-03|1383.71
#2023-11-06|1401.19
#2023-11-07|1382.80
#2023-11-08|1388.47
#2023-11-09|1378.74
#2023-11-10|1368.07
#2023-11-13|1376.77
#2023-11-14|1374.55
#2023-11-15|1402.44
#2023-11-16|1386.42
#2023-11-17|1382.78
#2023-11-20|1392.82
#2023-11-21|1394.50
#2023-11-22|1394.75
#2023-11-23|1405.43
#2023-11-24|1387.69
#2023-11-27|1382.37
#2023-11-28|1377.41
#2023-11-29|1371.88
#2023-11-30|1376.15
#2023-12-01|1382.80
#2023-12-04|1382.85
#2023-12-05|1374.49
#2023-12-06|1382.70
#2023-12-07|1376.79
#2023-12-08|1367.60
#2023-12-11|1368.20
#2023-12-12|1368.23
#2023-12-13|1364.92
#2023-12-14|1377.55
#2023-12-15|1381.98
#2023-12-18|1369.83
#2023-12-19|1372.50
#2023-12-20|1367.20
#2023-12-21|1370.77
#2023-12-22|1375.92
#2023-12-25|1377.30
#2023-12-26|1382.25
#2023-12-27|1387.22
#2023-12-28|1416.19
#2023-12-29|1421.08
#2024-01-01|1428.59
#2024-01-02|1412.86
#2024-01-03|1410.60
#2024-01-04|1413.73
#2024-01-05|1403.28
#2024-01-08|1380.86
#2024-01-09|1377.08
#2024-01-10|1373.84
#2024-01-11|1377.50
#2024-01-12|1383.62
#2024-01-15|1381.62
#2024-01-16|1367.03
#2024-01-17|1339.52
#2024-01-18|1339.67
#2024-01-19|1349.91
#2024-01-22|1336.06
#2024-01-23|1326.16
#2024-01-24|1342.19
#2024-01-25|1342.64
#2024-01-26|1337.23
#2024-01-29|1340.86
#2024-01-30|1323.36
#2024-01-31|1324.33
#2024-02-01|1331.04
#2024-02-02|1332.97
#2024-02-05|1321.92
#2024-02-06|1335.51
#2024-02-07|1335.99
#2024-02-08|1318.47
#2024-02-09|1315.09
#2024-02-12|1307.79
#2024-02-13|1309.88
#2024-02-14|1316.39
#2024-02-15|1311.78
#2024-02-16|1332.90
#2024-02-19|1327.87
#2024-02-20|1334.29
#2024-02-21|1343.93
#2024-02-22|1363.76
#2024-02-23|1363.16
#2024-02-26|1361.09
#2024-02-27|1359.11
#2024-02-28|1345.52
#2024-02-29|1354.09
#2024-03-01|1351.62
#2024-03-04|1345.97
#2024-03-05|1329.10
#2024-03-06|1345.64
#2024-03-07|1354.46
#2024-03-08|1353.01
#2024-03-11|1362.52
#2024-03-12|1372.77
#2024-03-13|1381.83
#2024-03-14|1385.91
#2024-03-15|1379.63
#2024-03-18|1376.78
#2024-03-19|1354.66
#2024-03-20|1358.94
#2024-03-21|1375.96
#2024-03-22|1362.13
#2024-03-25|1360.95
#2024-03-26|1362.24
#2024-03-27|1350.98
#2024-03-28|1358.00
#2024-03-29|1359.91
#2024-04-01|1355.34
#2024-04-02|1366.69
#2024-04-03|1358.80
#2024-04-04|1356.46
#2024-04-05|1358.32
#2024-04-08|1352.96
#2024-04-09|1357.11
#2024-04-10|1374.10
#2024-04-11|1370.33
#2024-04-12|1353.05
#2024-04-15|1345.25
#2024-04-16|1327.48
#2024-04-17|1327.41
#2024-04-18|1324.76
#2024-04-19|1320.80
#2024-04-22|1341.84
#2024-04-23|1354.20
#2024-04-24|1355.37
#2024-04-25|1361.10
#2024-04-26|1365.45
#2024-04-29|1370.23
#2024-04-30|1370.82
#2024-05-01|1370.70
#2024-05-02|1380.85
#2024-05-03|1382.29
#2024-05-06|1393.00
#2024-05-07|1400.04
#2024-05-08|1395.95
#2024-05-09|1381.21
#2024-05-10|1394.93
#2024-05-13|1398.28
#2024-05-14|1396.34
#2024-05-15|1394.08
#2024-05-16|1407.78
#2024-05-17|1410.40
#2024-05-20|1412.79
#2024-05-21|1400.27
#2024-05-22|1408.32
#2024-05-23|1406.96
#2024-05-24|1389.33
#2024-05-27|1394.01
#2024-05-28|1388.62
#2024-05-29|1373.28
#2024-05-30|1353.15
#2024-05-31|1351.26
#2024-06-03|1362.35
#2024-06-04|1360.15
#2024-06-05|1386.02
#2024-06-06|1388.85
#2024-06-07|1391.65
#2024-06-10|1389.40
#2024-06-11|1372.81
#2024-06-12|1367.00
#2024-06-13|1365.32
#2024-06-14|1366.85
#2024-06-17|1366.86
#2024-06-18|1368.28
#2024-06-19|1367.17
#2024-06-20|1356.20
#2024-06-21|1343.72
#2024-06-24|1358.06
#2024-06-25|1360.93
#2024-06-26|1366.75
#2024-06-27|1352.80
#2024-06-28|1351.35
#2024-07-01|1354.04
#2024-07-02|1341.65
#2024-07-03|1351.97
#2024-07-04|1359.11
#2024-07-05|1362.76
#2024-07-08|1367.28
#2024-07-09|1378.46
#2024-07-10|1384.35
#2024-07-11|1399.41
#2024-07-12|1408.02
#2024-07-15|1403.89
#2024-07-16|1401.74
#2024-07-17|1410.79
#2024-07-18|1428.04
#2024-07-19|1419.45
#2024-07-22|1419.86
#2024-07-23|1436.54
#2024-07-24|1416.80
#2024-07-25|1407.37
#2024-07-26|1416.06
#2024-07-29|1407.03
#2024-07-30|1391.15
#2024-07-31|1405.27
#2024-08-01|1398.59
#2024-08-02|1390.87
#2024-08-05|1383.06
#2024-08-06|1385.55
#2024-08-07|1397.92
#2024-08-08|1395.15
#2024-08-09|1408.34
#2024-08-12|1397.35
#2024-08-13|1395.53
#2024-08-14|1398.97
#2024-08-15|1392.99
#2024-08-16|1411.24
#2024-08-19|1410.59
#2024-08-20|1404.57
#2024-08-21|1412.91
#2024-08-22|1415.58
#2024-08-23|1413.57
#2024-08-26|1422.19
#2024-08-27|1424.55
#2024-08-28|1408.10
#2024-08-29|1427.56
#2024-08-30|1433.63
#2024-09-02|1431.28
#2024-09-03|1432.98
#2024-09-04|1424.35
#2024-09-05|1430.72
#2024-09-06|1424.77
#2024-09-09|1429.63
#2024-09-10|1438.39
#2024-09-11|1436.13
#2024-09-12|1443.21
#2024-09-13|1443.22
#2024-09-16|1441.31
#2024-09-17|1445.69
#2024-09-18|1446.35
#2024-09-19|1465.44
#2024-09-20|1483.61
#2024-09-23|1486.58
#2024-09-24|1504.02
#2024-09-25|1505.83
#2024-09-26|1548.52
#2024-09-27|1571.62
#2024-09-30|1582.87
#2024-10-01|1583.31
#2024-10-02|1610.54
#2024-10-03|1588.20
#2024-10-04|1573.79
#2024-10-07|1590.13
#2024-10-08|1528.94
#2024-10-09|1507.32
#2024-10-10|1526.87
#2024-10-11|1520.59
#2024-10-14|1524.22
#2024-10-15|1499.45
#2024-10-16|1489.96
#2024-10-17|1475.26
#2024-10-18|1490.44
#2024-10-21|1476.66
#2024-10-22|1472.29
#2024-10-23|1474.23
#2024-10-24|1454.05
#2024-10-25|1463.53
#2024-10-28|1473.31
#2024-10-29|1466.71
#2024-10-30|1470.25
#2024-10-31|1462.35
#2024-11-01|1464.19
#2024-11-04|1463.09
#2024-11-05|1481.26
#2024-11-06|1470.07
#2024-11-07|1476.53
#2024-11-08|1473.59
#2024-11-11|1451.80
#2024-11-12|1422.20
#2024-11-13|1417.29
#2024-11-14|1389.28
#2024-11-15|1391.65
#2024-11-18|1393.87
#2024-11-19|1401.48
#2024-11-20|1401.80
#2024-11-21|1381.83
#2024-11-22|1396.11
#2024-11-25|1403.18
#2024-11-26|1405.18
#2024-11-27|1415.91
#2024-11-28|1400.40
#2024-11-29|1410.11
#2024-12-02|1420.12
#2024-12-03|1418.56
#2024-12-04|1412.75
#2024-12-05|1406.75
#2024-12-06|1416.70
#2024-12-09|1417.11
#2024-12-10|1409.57
#2024-12-11|1417.08
#2024-12-12|1422.33
#2024-12-13|1417.06
#2024-12-16|1410.49
#2024-12-17|1395.44
#2024-12-18|1397.68
#2024-12-19|1378.21
#2024-12-20|1372.66
#2024-12-23|1388.65
#2024-12-24|1397.39
#2024-12-25|1397.65
#2024-12-26|1393.63
#2024-12-27|1393.51
#2024-12-30|1393.85
#2024-12-31|1402.23
#2025-01-01|1403.55
#2025-01-02|1395.87
#2025-01-03|1392.21
#2025-01-06|1351.29
#2025-01-07|1352.84
#2025-01-08|1349.32
#2025-01-09|1356.48
#2025-01-10|1340.17
#2025-01-13|1322.15
#2025-01-14|1325.43
#2025-01-15|1324.83
#2025-01-16|1318.45
#2025-01-17|1329.96
#2025-01-20|1335.30
#2025-01-21|1341.06
#2025-01-22|1337.34
#2025-01-23|1334.91
#2025-01-24|1347.42
#2025-01-27|1341.46
#2025-01-28|1336.23
#2025-01-29|1349.75
#2025-01-30|1353.72
#2025-01-31|1369.07
#2025-02-03|1369.28
#2025-02-04|1374.41
#2025-02-05|1354.21
#2025-02-06|1353.78
#2025-02-07|1348.72
#2025-02-10|1344.35
#2025-02-11|1327.90
#2025-02-12|1336.97
#2025-02-13|1335.54
#2025-02-14|1347.33
#2025-02-17|1346.60
#2025-02-18|1341.15
#2025-02-19|1347.30
#2025-02-20|1338.89
#2025-02-21|1336.29
#2025-02-24|1347.25
#2025-02-25|1335.56
#2025-02-26|1355.98
#2025-02-27|1356.59
#2025-02-28|1321.66
#2025-03-03|1327.35
#2025-03-04|1325.08
#2025-03-05|1358.28
#2025-03-06|1362.97
#2025-03-07|1366.99
#2025-03-10|1363.25
#2025-03-11|1373.70
#2025-03-12|1372.92
#2025-03-13|1363.88
#2025-03-14|1381.68
#2025-03-17|1383.40
#2025-03-18|1397.89
#2025-03-19|1392.81
#2025-03-20|1388.17
#2025-03-21|1394.90
#2025-03-24|1400.78
#2025-03-25|1394.54
#2025-03-26|1385.17
#2025-03-27|1399.75
#2025-03-28|1406.20
#2025-03-31|1396.41
#2025-04-01|1398.49
#2025-04-02|1411.98
#2025-04-03|1413.87
#2025-04-04|1416.22
#2025-04-07|1355.29
#2025-04-08|1377.64
#2025-04-09|1389.20
#2025-04-10|1412.34
#2025-04-11|1430.19
#2025-04-14|1437.49
#2025-04-15|1444.93
#2025-04-16|1447.25
#2025-04-17|1456.40
#2025-04-18|1456.26
#2025-04-21|1451.53
#2025-04-22|1466.16
#2025-04-23|1473.07
#2025-04-24|1471.17
#2025-04-25|1465.60
#2025-04-28|1470.07
#2025-04-29|1464.63
#2025-04-30|1478.87
#2025-05-01|1478.62
#2025-05-02|1487.50
#2025-05-05|1512.43
#2025-05-06|1514.32
#2025-05-07|1498.89
#2025-05-08|1479.38
#2025-05-09|1478.56
#2025-05-12|1503.81
#2025-05-13|1487.70
#2025-05-14|1496.18
#2025-05-15|1499.03
#2025-05-16|1505.88
#2025-05-19|1505.78
#2025-05-20|1494.51
#2025-05-21|1493.94
#2025-05-22|1477.56
#2025-05-23|1500.29
#2025-05-26|1511.88
#2025-05-27|1506.82
#2025-05-28|1503.94
#2025-05-29|1498.38
#2025-05-30|1487.52
#2025-06-02|1489.99
#2025-06-03|1491.36
#2025-06-04|1499.28
#2025-06-05|1499.13
#2025-06-06|1501.54
#2025-06-09|1506.49
#2025-06-10|1508.23
#2025-06-11|1497.45
#2025-06-12|1487.61
#2025-06-13|1472.82
#2025-06-16|1482.21
#2025-06-17|1474.40
#2025-06-18|1460.77
#2025-06-19|1439.97
#2025-06-20|1449.96
#2025-06-23|1440.43
#2025-06-24|1464.11
#2025-06-25|1472.38
#2025-06-26|1491.97
#2025-06-27|1491.46
#2025-06-30|1486.13
#2025-07-01|1482.83
#2025-07-02|1479.39
#2025-07-03|1484.97
#2025-07-04|1484.14
#2025-07-07|1482.85
#2025-07-08|1483.58
#2025-07-09|1488.77
#2025-07-10|1491.33
#2025-07-11|1488.48
#2025-07-14|1495.19
#2025-07-15|1505.43
#2025-07-16|1507.31
#2025-07-17|1515.19
#2025-07-18|1523.01
#2025-07-21|1523.52
#2025-07-22|1515.72
#2025-07-23|1515.96
#2025-07-24|1500.85
#2025-07-25|1491.44
#2025-07-28|1482.17
#2025-07-29|1485.10
#2025-07-30|1486.75
#2025-07-31|1476.80
#2025-08-01|1473.10
#2025-08-04|1478.41
#2025-08-05|1476.60
#2025-08-06|1468.15
#2025-08-07|1477.09
#2025-08-08|1470.38
#2025-08-11|1470.67
#2025-08-12|1468.41
#2025-08-13|1476.75
#2025-08-14|1476.04
#2025-08-15|1471.17
#2025-08-18|1470.87
#2025-08-19|1483.43
#2025-08-20|1499.48
#2025-08-21|1494.85
#2025-08-22|1476.27
#2025-08-25|1477.29
#2025-08-26|1476.75
#2025-08-27|1478.75
#2025-08-28|1468.35
#2025-08-29|1468.66
#2025-09-01|1472.18
#2025-09-02|1476.84
#2025-09-03|1481.16
#2025-09-04|1484.38
#2025-09-05|1480.17
#2025-09-08|1483.06
#2025-09-09|1493.06
#2025-09-10|1500.50
#2025-09-11|1502.00
#2025-09-12|1500.54
#2025-09-15|1505.77
#2025-09-16|1507.69
#2025-09-17|1511.57
#2025-09-18|1503.86
#2025-09-19|1502.53
#2025-09-22|1491.35
#2025-09-23|1467.67
#2025-09-24|1469.41
#2025-09-25|1459.66
#2025-09-26|1460.42
#2025-09-29|1468.45
#2025-09-30|1464.53
#2025-10-01|1471.66
#2025-10-02|1470.45
#2025-10-03|1470.84
#2025-10-06|1464.63
#2025-10-07|1461.82
#2025-10-08|1460.28
#2025-10-09|1463.02
#2025-10-10|1468.70
#2025-10-13|1463.72
#2025-10-14|1451.11
#2025-10-15|1469.74
#2025-10-16|1490.50
#2025-10-17|1494.57
#2025-10-20|1503.94
#2025-10-21|1503.36
#2025-10-22|1500.56
#2025-10-23|1503.49
#2025-10-24|1500.96
#2025-10-27|1500.53
#2025-10-28|1490.38
#2025-10-29|1498.28
#2025-10-30|1484.88
#2025-10-31|1479.02
#2025-11-03|1479.30
#2025-11-04|1470.76
#2025-11-05|1471.03
#2025-11-06|1475.26
#2025-11-07|1471.89
#2025-11-10|1477.10
#2025-11-11|1480.20
#2025-11-12|1486.28
#2025-11-13|1479.32
#2025-11-14|1478.61
#2025-11-17|1480.53
#2025-11-18|1467.00
#2025-11-19|1463.00
#2025-11-20|1462.09
#2025-11-21|1451.22
#2025-11-24|1451.70
#2025-11-25|1448.27
#2025-11-26|1456.09
#2025-11-27|1456.32
#2025-11-28|1447.51
#2025-12-01|1449.20
#2025-12-02|1442.60
#2025-12-03|1427.43
#2025-12-04|1433.42
#2025-12-05|1440.44
#2025-12-08|1422.37
#2025-12-09|1420.07
#2025-12-10|1415.91
#2025-12-11|1412.15
#2025-12-12|1420.62
#2025-12-15|1419.41
#2025-12-16|1413.91
#2025-12-17|1422.04
#2025-12-18|1426.87
#2025-12-19|1447.03
#2025-12-22|1449.83
#2025-12-23|1454.81
#2025-12-24|1454.88
#2025-12-25|1454.70
#2025-12-26|1458.11
#2025-12-29|1447.19
#2025-12-30|1442.21
#2025-12-31|1442.42
#2026-01-01|1407.19
#2026-01-02|1393.25
#2026-01-05|1396.54
#2026-01-06|1396.39
#2026-01-07|1398.01
#2026-01-08|1382.72
#2026-01-09|1368.39
#2026-01-12|1376.58
#2026-01-13|1371.48
#2026-01-14|1375.63
#2026-01-15|1378.58
#2026-01-16|1368.93
#2026-01-19|1366.04
#2026-01-20|1354.41
#2026-01-21|1345.33
#2026-01-22|1355.46
#2026-01-23|1344.00
#2026-01-26|1339.94
#2026-01-27|1341.71
#2026-01-28|1340.82
#2026-01-29|1338.63
#2026-01-30|1338.91
#2026-02-02|1329.24
#2026-02-03|1347.96
#2026-02-04|1353.17
#2026-02-05|1360.36
#2026-02-06|1374.94
#2026-02-09|1379.21
#2026-02-10|1378.11
#2026-02-11|1380.53
#2026-02-12|1375.98
#2026-02-13|1360.98
#2026-02-16|1370.51
#2026-02-17|1379.14
#2026-02-18|1392.43
#2026-02-19|1381.15
#2026-02-20|1373.97
#2026-02-23|1384.13
#2026-02-24|1376.93
#2026-02-25|1377.62
#2026-02-26|1366.43
#2026-02-27|1354.62
#2026-03-02|1331.92
#2026-03-03|1325.75
#2026-03-04|1297.18
#2026-03-05|1305.27
#2026-03-06|1320.19
#2026-03-09|1297.47
#2026-03-10|1311.79
#2026-03-11|1304.74
#2026-03-12|1288.04
#2026-03-13|1275.10
#2026-03-16|1289.54
#2026-03-17|1288.51
#2026-03-18|1284.09
#2026-03-19|1257.87
#2026-03-20|1251.32
#2026-03-23|1217.39
#2026-03-24|1238.23
#2026-03-25|1264.12
#2026-03-26|1258.43
#2026-03-27|1248.41
#2026-03-30|1235.57
#2026-03-31|1237.72
#2026-04-01|1255.60
#2026-04-02|1271.08
#2026-04-03|1270.81
#2026-04-06|1276.07
#2026-04-07|1280.28
#2026-04-08|1299.82
#2026-04-09|1293.37
#2026-04-10|1296.89
#2026-04-13|1281.41
#2026-04-14|1282.43
#2026-04-15|1293.45
#2026-04-16|1294.47
#2026-04-17|1307.38
#2026-04-20|1310.68
#2026-04-21|1321.71
#2026-04-22|1318.69
#2026-04-23|1310.71
#2026-04-24|1306.41
#2026-04-27|1309.66
#2026-04-28|1305.06
#2026-04-29|1322.65
#2026-04-30|1310.61
#2026-05-01|1310.59
#2026-05-04|1309.94
#2026-05-05|1309.08
#2026-05-06|1316.81
#2026-05-07|1324.62
#2026-05-08|1323.77
#2026-05-11|1321.33
#2026-05-12|1305.05
#2026-05-13|1311.06
#2026-05-14|1310.72
#2026-05-15|1309.01
#2026-05-18|1295.51
#2026-05-19|1296.60
#2026-05-20|1286.86
#2026-05-21|1289.68
#2026-05-22|1282.65
#2026-05-25|1287.64
#2026-05-26|1286.81
#2026-05-27|1280.71
#2026-05-28|1278.00
#2026-05-29|1278.18
#2026-06-01|1275.42
#2026-06-02|1280.19
#2026-06-03|1264.01
#2026-06-04|1260.75
#2026-06-05|1254.97
#2026-06-08|1242.50
#2026-06-09|1255.66
#2026-06-10|1263.69
#2026-06-11|1256.02
#2026-06-12|1272.96