Table Data - Nasdaq Emerging Markets: Asia Food, Beverage and Tobacco Net Total Return Index
| Title | Nasdaq Emerging Markets: Asia Food, Beverage and Tobacco Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA4510N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-09 |
| Last Updated | 2026-04-09 10:47 PM CDT |
| Notes | For more information about this series, see: NQEMASIA4510N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 130.38 |
| 2001-04-02 | 128.93 |
| 2001-04-03 | 127.51 |
| 2001-04-04 | 125.85 |
| 2001-04-05 | 125.57 |
| 2001-04-06 | 125.83 |
| 2001-04-09 | 122.84 |
| 2001-04-10 | 122.79 |
| 2001-04-11 | 123.49 |
| 2001-04-12 | 123.51 |
| 2001-04-13 | . |
| 2001-04-16 | 122.79 |
| 2001-04-17 | 122.75 |
| 2001-04-18 | 122.71 |
| 2001-04-19 | 123.87 |
| 2001-04-20 | 124.19 |
| 2001-04-23 | 124.26 |
| 2001-04-24 | 124.92 |
| 2001-04-25 | 124.65 |
| 2001-04-26 | 123.36 |
| 2001-04-27 | 123.03 |
| 2001-04-30 | 123.18 |
| 2001-05-01 | 123.66 |
| 2001-05-02 | 122.19 |
| 2001-05-03 | 121.95 |
| 2001-05-04 | 120.46 |
| 2001-05-07 | 120.14 |
| 2001-05-08 | 118.99 |
| 2001-05-09 | 119.81 |
| 2001-05-10 | 119.09 |
| 2001-05-11 | 120.64 |
| 2001-05-14 | 120.81 |
| 2001-05-15 | 119.95 |
| 2001-05-16 | 120.17 |
| 2001-05-17 | 121.46 |
| 2001-05-18 | 120.79 |
| 2001-05-21 | 120.35 |
| 2001-05-22 | 120.70 |
| 2001-05-23 | 122.71 |
| 2001-05-24 | 122.32 |
| 2001-05-25 | 122.13 |
| 2001-05-28 | . |
| 2001-05-29 | 121.52 |
| 2001-05-30 | 121.01 |
| 2001-05-31 | 122.34 |
| 2001-06-01 | 120.81 |
| 2001-06-04 | 120.75 |
| 2001-06-05 | 121.19 |
| 2001-06-06 | 122.15 |
| 2001-06-07 | 121.31 |
| 2001-06-08 | 122.53 |
| 2001-06-11 | 123.07 |
| 2001-06-12 | 123.15 |
| 2001-06-13 | 123.58 |
| 2001-06-14 | 122.28 |
| 2001-06-15 | 122.35 |
| 2001-06-18 | 121.50 |
| 2001-06-19 | 122.15 |
| 2001-06-20 | 121.64 |
| 2001-06-21 | 122.09 |
| 2001-06-22 | 121.62 |
| 2001-06-25 | 121.63 |
| 2001-06-26 | 121.22 |
| 2001-06-27 | 121.25 |
| 2001-06-28 | 120.70 |
| 2001-06-29 | 121.43 |
| 2001-07-02 | 121.21 |
| 2001-07-03 | 120.69 |
| 2001-07-04 | . |
| 2001-07-05 | 120.66 |
| 2001-07-06 | 121.31 |
| 2001-07-09 | 121.52 |
| 2001-07-10 | 121.15 |
| 2001-07-11 | 120.67 |
| 2001-07-12 | 122.43 |
| 2001-07-13 | 121.95 |
| 2001-07-16 | 121.58 |
| 2001-07-17 | 121.51 |
| 2001-07-18 | 119.86 |
| 2001-07-19 | 118.97 |
| 2001-07-20 | 118.49 |
| 2001-07-23 | 118.21 |
| 2001-07-24 | 117.91 |
| 2001-07-25 | 118.13 |
| 2001-07-26 | 119.71 |
| 2001-07-27 | 119.39 |
| 2001-07-30 | 119.66 |
| 2001-07-31 | 118.56 |
| 2001-08-01 | 118.82 |
| 2001-08-02 | 119.77 |
| 2001-08-03 | 120.36 |
| 2001-08-06 | 119.69 |
| 2001-08-07 | 119.24 |
| 2001-08-08 | 120.25 |
| 2001-08-09 | 120.07 |
| 2001-08-10 | 121.19 |
| 2001-08-13 | 124.01 |
| 2001-08-14 | 124.41 |
| 2001-08-15 | 124.68 |
| 2001-08-16 | 125.70 |
| 2001-08-17 | 124.41 |
| 2001-08-20 | 124.66 |
| 2001-08-21 | 124.66 |
| 2001-08-22 | 125.34 |
| 2001-08-23 | 125.45 |
| 2001-08-24 | 124.72 |
| 2001-08-27 | 125.02 |
| 2001-08-28 | 124.10 |
| 2001-08-29 | 125.13 |
| 2001-08-30 | 126.54 |
| 2001-08-31 | 126.28 |
| 2001-09-03 | . |
| 2001-09-04 | 125.68 |
| 2001-09-05 | 125.71 |
| 2001-09-06 | 125.82 |
| 2001-09-07 | 125.68 |
| 2001-09-10 | 124.58 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 114.26 |
| 2001-09-18 | 114.38 |
| 2001-09-19 | 115.68 |
| 2001-09-20 | 115.36 |
| 2001-09-21 | 113.97 |
| 2001-09-24 | 114.88 |
| 2001-09-25 | 114.75 |
| 2001-09-26 | 114.68 |
| 2001-09-27 | 114.35 |
| 2001-09-28 | 116.31 |
| 2001-10-01 | 115.96 |
| 2001-10-02 | 114.15 |
| 2001-10-03 | 113.32 |
| 2001-10-04 | 112.36 |
| 2001-10-05 | 112.18 |
| 2001-10-08 | 110.58 |
| 2001-10-09 | 111.09 |
| 2001-10-10 | 110.67 |
| 2001-10-11 | 112.65 |
| 2001-10-12 | 113.14 |
| 2001-10-15 | 113.66 |
| 2001-10-16 | 113.84 |
| 2001-10-17 | 113.88 |
| 2001-10-18 | 114.31 |
| 2001-10-19 | 114.51 |
| 2001-10-22 | 114.25 |
| 2001-10-23 | 115.41 |
| 2001-10-24 | 115.45 |
| 2001-10-25 | 115.31 |
| 2001-10-26 | 115.49 |
| 2001-10-29 | 114.91 |
| 2001-10-30 | 114.03 |
| 2001-10-31 | 114.97 |
| 2001-11-01 | 115.87 |
| 2001-11-02 | 116.08 |
| 2001-11-05 | 116.29 |
| 2001-11-06 | 116.08 |
| 2001-11-07 | 115.97 |
| 2001-11-08 | 116.98 |
| 2001-11-09 | 116.59 |
| 2001-11-12 | 117.91 |
| 2001-11-13 | 117.89 |
| 2001-11-14 | 118.66 |
| 2001-11-15 | 119.93 |
| 2001-11-16 | 120.65 |
| 2001-11-19 | 122.14 |
| 2001-11-20 | 122.88 |
| 2001-11-21 | 122.92 |
| 2001-11-22 | . |
| 2001-11-23 | 123.67 |
| 2001-11-26 | 124.91 |
| 2001-11-27 | 124.11 |
| 2001-11-28 | 122.83 |
| 2001-11-29 | 123.02 |
| 2001-11-30 | 123.98 |
| 2001-12-03 | 124.81 |
| 2001-12-04 | 124.46 |
| 2001-12-05 | 125.25 |
| 2001-12-06 | 126.64 |
| 2001-12-07 | 128.25 |
| 2001-12-10 | 129.00 |
| 2001-12-11 | 128.82 |
| 2001-12-12 | 130.28 |
| 2001-12-13 | 128.17 |
| 2001-12-14 | 128.80 |
| 2001-12-17 | 129.82 |
| 2001-12-18 | 128.88 |
| 2001-12-19 | 129.45 |
| 2001-12-20 | 128.29 |
| 2001-12-21 | 127.03 |
| 2001-12-24 | 126.75 |
| 2001-12-25 | . |
| 2001-12-26 | 127.20 |
| 2001-12-27 | 126.79 |
| 2001-12-28 | 128.73 |
| 2001-12-31 | 130.29 |
| 2002-01-01 | . |
| 2002-01-02 | 130.94 |
| 2002-01-03 | 131.97 |
| 2002-01-04 | 131.65 |
| 2002-01-07 | 132.84 |
| 2002-01-08 | 130.99 |
| 2002-01-09 | 130.98 |
| 2002-01-10 | 131.22 |
| 2002-01-11 | 131.39 |
| 2002-01-14 | 131.02 |
| 2002-01-15 | 130.55 |
| 2002-01-16 | 132.49 |
| 2002-01-17 | 133.81 |
| 2002-01-18 | 133.04 |
| 2002-01-21 | . |
| 2002-01-22 | 133.45 |
| 2002-01-23 | 134.79 |
| 2002-01-24 | 135.06 |
| 2002-01-25 | 136.47 |
| 2002-01-28 | 137.78 |
| 2002-01-29 | 137.15 |
| 2002-01-30 | 136.07 |
| 2002-01-31 | 138.57 |
| 2002-02-01 | 139.10 |
| 2002-02-04 | 138.27 |
| 2002-02-05 | 137.43 |
| 2002-02-06 | 137.62 |
| 2002-02-07 | 138.13 |
| 2002-02-08 | 138.19 |
| 2002-02-11 | 138.79 |
| 2002-02-12 | 138.98 |
| 2002-02-13 | 138.78 |
| 2002-02-14 | 140.56 |
| 2002-02-15 | 141.53 |
| 2002-02-18 | . |
| 2002-02-19 | 140.02 |
| 2002-02-20 | 140.02 |
| 2002-02-21 | 139.52 |
| 2002-02-22 | 138.53 |
| 2002-02-25 | 137.99 |
| 2002-02-26 | 138.30 |
| 2002-02-27 | 139.86 |
| 2002-02-28 | 139.85 |
| 2002-03-01 | 140.28 |
| 2002-03-04 | 142.73 |
| 2002-03-05 | 143.28 |
| 2002-03-06 | 144.54 |
| 2002-03-07 | 145.51 |
| 2002-03-08 | 145.63 |
| 2002-03-11 | 145.73 |
| 2002-03-12 | 145.72 |
| 2002-03-13 | 146.10 |
| 2002-03-14 | 145.78 |
| 2002-03-15 | 146.32 |
| 2002-03-18 | 146.83 |
| 2002-03-19 | 150.01 |
| 2002-03-20 | 150.07 |
| 2002-03-21 | 148.80 |
| 2002-03-22 | 149.24 |
| 2002-03-25 | 147.88 |
| 2002-03-26 | 148.91 |
| 2002-03-27 | 150.52 |
| 2002-03-28 | 151.59 |
| 2002-03-29 | . |
| 2002-04-01 | 149.57 |
| 2002-04-02 | 150.76 |
| 2002-04-03 | 152.05 |
| 2002-04-04 | 152.86 |
| 2002-04-05 | 153.77 |
| 2002-04-08 | 154.97 |
| 2002-04-09 | 153.98 |
| 2002-04-10 | 153.29 |
| 2002-04-11 | 153.05 |
| 2002-04-12 | 154.01 |
| 2002-04-15 | 155.19 |
| 2002-04-16 | 156.53 |
| 2002-04-17 | 158.87 |
| 2002-04-18 | 158.74 |
| 2002-04-19 | 158.92 |
| 2002-04-22 | 159.52 |
| 2002-04-23 | 157.72 |
| 2002-04-24 | 158.03 |
| 2002-04-25 | 156.78 |
| 2002-04-26 | 157.67 |
| 2002-04-29 | 157.39 |
| 2002-04-30 | 156.95 |
| 2002-05-01 | 156.72 |
| 2002-05-02 | 159.71 |
| 2002-05-03 | 161.48 |
| 2002-05-06 | 159.44 |
| 2002-05-07 | 159.16 |
| 2002-05-08 | 159.28 |
| 2002-05-09 | 159.15 |
| 2002-05-10 | 158.12 |
| 2002-05-13 | 157.80 |
| 2002-05-14 | 158.11 |
| 2002-05-15 | 158.69 |
| 2002-05-16 | 158.79 |
| 2002-05-17 | 159.63 |
| 2002-05-20 | 158.49 |
| 2002-05-21 | 157.14 |
| 2002-05-22 | 158.99 |
| 2002-05-23 | 159.59 |
| 2002-05-24 | 160.21 |
| 2002-05-27 | . |
| 2002-05-28 | 160.66 |
| 2002-05-29 | 161.22 |
| 2002-05-30 | 160.25 |
| 2002-05-31 | 158.44 |
| 2002-06-03 | 159.32 |
| 2002-06-04 | 159.32 |
| 2002-06-05 | 159.25 |
| 2002-06-06 | 159.13 |
| 2002-06-07 | 157.79 |
| 2002-06-10 | 159.26 |
| 2002-06-11 | 159.13 |
| 2002-06-12 | 159.36 |
| 2002-06-13 | 160.20 |
| 2002-06-14 | 160.09 |
| 2002-06-17 | 160.18 |
| 2002-06-18 | 159.17 |
| 2002-06-19 | 157.61 |
| 2002-06-20 | 159.21 |
| 2002-06-21 | 159.56 |
| 2002-06-24 | 159.61 |
| 2002-06-25 | 157.00 |
| 2002-06-26 | 154.23 |
| 2002-06-27 | 154.50 |
| 2002-06-28 | 157.81 |
| 2002-07-01 | 157.12 |
| 2002-07-02 | 156.06 |
| 2002-07-03 | 155.97 |
| 2002-07-04 | . |
| 2002-07-05 | 160.47 |
| 2002-07-08 | 159.42 |
| 2002-07-09 | 160.65 |
| 2002-07-10 | 160.35 |
| 2002-07-11 | 158.32 |
| 2002-07-12 | 159.77 |
| 2002-07-15 | 160.88 |
| 2002-07-16 | 160.33 |
| 2002-07-17 | 160.16 |
| 2002-07-18 | 161.52 |
| 2002-07-19 | 161.66 |
| 2002-07-22 | 158.72 |
| 2002-07-23 | 159.02 |
| 2002-07-24 | 156.82 |
| 2002-07-25 | 158.02 |
| 2002-07-26 | 154.15 |
| 2002-07-29 | 153.44 |
| 2002-07-30 | 155.68 |
| 2002-07-31 | 156.35 |
| 2002-08-01 | 156.06 |
| 2002-08-02 | 155.73 |
| 2002-08-05 | 151.66 |
| 2002-08-06 | 149.86 |
| 2002-08-07 | 151.48 |
| 2002-08-08 | 151.01 |
| 2002-08-09 | 152.47 |
| 2002-08-12 | 152.11 |
| 2002-08-13 | 151.99 |
| 2002-08-14 | 152.33 |
| 2002-08-15 | 153.28 |
| 2002-08-16 | 154.43 |
| 2002-08-19 | 153.71 |
| 2002-08-20 | 154.57 |
| 2002-08-21 | 154.34 |
| 2002-08-22 | 154.15 |
| 2002-08-23 | 154.21 |
| 2002-08-26 | 153.65 |
| 2002-08-27 | 153.51 |
| 2002-08-28 | 153.07 |
| 2002-08-29 | 151.95 |
| 2002-08-30 | 152.34 |
| 2002-09-02 | . |
| 2002-09-03 | 150.99 |
| 2002-09-04 | 149.14 |
| 2002-09-05 | 149.18 |
| 2002-09-06 | 147.50 |
| 2002-09-09 | 146.99 |
| 2002-09-10 | 148.27 |
| 2002-09-11 | 148.68 |
| 2002-09-12 | 150.45 |
| 2002-09-13 | 148.62 |
| 2002-09-16 | 146.92 |
| 2002-09-17 | 148.23 |
| 2002-09-18 | 147.17 |
| 2002-09-19 | 147.86 |
| 2002-09-20 | 147.19 |
| 2002-09-23 | 145.99 |
| 2002-09-24 | 145.08 |
| 2002-09-25 | 142.95 |
| 2002-09-26 | 143.72 |
| 2002-09-27 | 144.76 |
| 2002-09-30 | 144.30 |
| 2002-10-01 | 144.45 |
| 2002-10-02 | 145.56 |
| 2002-10-03 | 145.48 |
| 2002-10-04 | 144.51 |
| 2002-10-07 | 141.81 |
| 2002-10-08 | 140.73 |
| 2002-10-09 | 138.60 |
| 2002-10-10 | 133.86 |
| 2002-10-11 | 134.07 |
| 2002-10-14 | 133.25 |
| 2002-10-15 | 135.68 |
| 2002-10-16 | 137.35 |
| 2002-10-17 | 137.97 |
| 2002-10-18 | 141.01 |
| 2002-10-21 | 140.94 |
| 2002-10-22 | 139.40 |
| 2002-10-23 | 140.74 |
| 2002-10-24 | 141.19 |
| 2002-10-25 | 140.49 |
| 2002-10-28 | 141.85 |
| 2002-10-29 | 141.90 |
| 2002-10-30 | 139.89 |
| 2002-10-31 | 140.78 |
| 2002-11-01 | 139.57 |
| 2002-11-04 | 141.29 |
| 2002-11-05 | 140.32 |
| 2002-11-06 | 141.50 |
| 2002-11-07 | 142.59 |
| 2002-11-08 | 143.01 |
| 2002-11-11 | 143.61 |
| 2002-11-12 | 143.72 |
| 2002-11-13 | 143.88 |
| 2002-11-14 | 144.07 |
| 2002-11-15 | 144.08 |
| 2002-11-18 | 143.06 |
| 2002-11-19 | 142.87 |
| 2002-11-20 | 143.00 |
| 2002-11-21 | 141.90 |
| 2002-11-22 | 142.19 |
| 2002-11-25 | 142.86 |
| 2002-11-26 | 142.44 |
| 2002-11-27 | 142.08 |
| 2002-11-28 | . |
| 2002-11-29 | 144.20 |
| 2002-12-02 | 142.93 |
| 2002-12-03 | 142.39 |
| 2002-12-04 | 143.28 |
| 2002-12-05 | 143.63 |
| 2002-12-06 | 143.37 |
| 2002-12-09 | 145.02 |
| 2002-12-10 | 144.94 |
| 2002-12-11 | 143.78 |
| 2002-12-12 | 143.84 |
| 2002-12-13 | 143.54 |
| 2002-12-16 | 143.51 |
| 2002-12-17 | 143.71 |
| 2002-12-18 | 144.22 |
| 2002-12-19 | 144.57 |
| 2002-12-20 | 145.13 |
| 2002-12-23 | 145.46 |
| 2002-12-24 | 144.95 |
| 2002-12-25 | . |
| 2002-12-26 | 144.19 |
| 2002-12-27 | 144.49 |
| 2002-12-30 | 143.20 |
| 2002-12-31 | 143.38 |
| 2003-01-01 | . |
| 2003-01-02 | 141.83 |
| 2003-01-03 | 142.56 |
| 2003-01-06 | 143.41 |
| 2003-01-07 | 143.20 |
| 2003-01-08 | 144.31 |
| 2003-01-09 | 144.43 |
| 2003-01-10 | 146.03 |
| 2003-01-13 | 146.67 |
| 2003-01-14 | 148.06 |
| 2003-01-15 | 149.11 |
| 2003-01-16 | 149.01 |
| 2003-01-17 | 148.16 |
| 2003-01-20 | . |
| 2003-01-21 | 147.97 |
| 2003-01-22 | 147.96 |
| 2003-01-23 | 148.99 |
| 2003-01-24 | 148.66 |
| 2003-01-27 | 146.42 |
| 2003-01-28 | 146.77 |
| 2003-01-29 | 146.64 |
| 2003-01-30 | 146.19 |
| 2003-01-31 | 146.60 |
| 2003-02-03 | 146.26 |
| 2003-02-04 | 146.88 |
| 2003-02-05 | 146.99 |
| 2003-02-06 | 146.33 |
| 2003-02-07 | 144.90 |
| 2003-02-10 | 144.65 |
| 2003-02-11 | 143.75 |
| 2003-02-12 | 144.30 |
| 2003-02-13 | 142.73 |
| 2003-02-14 | 142.66 |
| 2003-02-17 | . |
| 2003-02-18 | 143.94 |
| 2003-02-19 | 144.33 |
| 2003-02-20 | 143.74 |
| 2003-02-21 | 143.45 |
| 2003-02-24 | 143.80 |
| 2003-02-25 | 142.28 |
| 2003-02-26 | 141.62 |
| 2003-02-27 | 141.54 |
| 2003-02-28 | 141.57 |
| 2003-03-03 | 143.03 |
| 2003-03-04 | 141.90 |
| 2003-03-05 | 139.92 |
| 2003-03-06 | 138.47 |
| 2003-03-07 | 137.53 |
| 2003-03-10 | 135.02 |
| 2003-03-11 | 134.08 |
| 2003-03-12 | 134.96 |
| 2003-03-13 | 135.33 |
| 2003-03-14 | 136.20 |
| 2003-03-17 | 134.04 |
| 2003-03-18 | 135.97 |
| 2003-03-19 | 136.42 |
| 2003-03-20 | 137.51 |
| 2003-03-21 | 136.83 |
| 2003-03-24 | 137.05 |
| 2003-03-25 | 136.66 |
| 2003-03-26 | 137.48 |
| 2003-03-27 | 137.61 |
| 2003-03-28 | 137.62 |
| 2003-03-31 | 136.39 |
| 2003-04-01 | 136.11 |
| 2003-04-02 | 137.21 |
| 2003-04-03 | 138.03 |
| 2003-04-04 | 137.93 |
| 2003-04-07 | 141.79 |
| 2003-04-08 | 141.93 |
| 2003-04-09 | 142.23 |
| 2003-04-10 | 143.39 |
| 2003-04-11 | 144.02 |
| 2003-04-14 | 144.73 |
| 2003-04-15 | 146.41 |
| 2003-04-16 | 146.84 |
| 2003-04-17 | 146.53 |
| 2003-04-18 | . |
| 2003-04-21 | 147.41 |
| 2003-04-22 | 145.17 |
| 2003-04-23 | 143.83 |
| 2003-04-24 | 142.02 |
| 2003-04-25 | 139.84 |
| 2003-04-28 | 139.94 |
| 2003-04-29 | 141.16 |
| 2003-04-30 | 141.34 |
| 2003-05-01 | 141.36 |
| 2003-05-02 | 141.67 |
| 2003-05-05 | 142.93 |
| 2003-05-06 | 144.76 |
| 2003-05-07 | 144.62 |
| 2003-05-08 | 144.28 |
| 2003-05-09 | 145.03 |
| 2003-05-12 | 146.64 |
| 2003-05-13 | 146.90 |
| 2003-05-14 | 146.17 |
| 2003-05-15 | 147.90 |
| 2003-05-16 | 147.68 |
| 2003-05-19 | 147.90 |
| 2003-05-20 | 148.52 |
| 2003-05-21 | 149.53 |
| 2003-05-22 | 150.34 |
| 2003-05-23 | 153.17 |
| 2003-05-26 | . |
| 2003-05-27 | 154.79 |
| 2003-05-28 | 155.78 |
| 2003-05-29 | 155.37 |
| 2003-05-30 | 155.47 |
| 2003-06-02 | 156.01 |
| 2003-06-03 | 155.07 |
| 2003-06-04 | 155.44 |
| 2003-06-05 | 154.80 |
| 2003-06-06 | 154.70 |
| 2003-06-09 | 155.92 |
| 2003-06-10 | 155.25 |
| 2003-06-11 | 155.25 |
| 2003-06-12 | 155.42 |
| 2003-06-13 | 156.53 |
| 2003-06-16 | 157.08 |
| 2003-06-17 | 158.35 |
| 2003-06-18 | 157.74 |
| 2003-06-19 | 157.88 |
| 2003-06-20 | 158.27 |
| 2003-06-23 | 158.47 |
| 2003-06-24 | 157.58 |
| 2003-06-25 | 158.79 |
| 2003-06-26 | 157.61 |
| 2003-06-27 | 159.17 |
| 2003-06-30 | 159.28 |
| 2003-07-01 | 160.54 |
| 2003-07-02 | 161.92 |
| 2003-07-03 | 163.03 |
| 2003-07-04 | . |
| 2003-07-07 | 163.89 |
| 2003-07-08 | 163.42 |
| 2003-07-09 | 163.29 |
| 2003-07-10 | 162.70 |
| 2003-07-11 | 162.27 |
| 2003-07-14 | 162.35 |
| 2003-07-15 | 162.11 |
| 2003-07-16 | 162.90 |
| 2003-07-17 | 161.08 |
| 2003-07-18 | 160.82 |
| 2003-07-21 | 160.48 |
| 2003-07-22 | 159.25 |
| 2003-07-23 | 160.36 |
| 2003-07-24 | 161.19 |
| 2003-07-25 | 161.19 |
| 2003-07-28 | 161.36 |
| 2003-07-29 | 162.58 |
| 2003-07-30 | 162.63 |
| 2003-07-31 | 163.89 |
| 2003-08-01 | 163.79 |
| 2003-08-04 | 163.27 |
| 2003-08-05 | 161.83 |
| 2003-08-06 | 160.58 |
| 2003-08-07 | 162.20 |
| 2003-08-08 | 163.03 |
| 2003-08-11 | 164.29 |
| 2003-08-12 | 164.30 |
| 2003-08-13 | 165.79 |
| 2003-08-14 | 164.33 |
| 2003-08-15 | 165.16 |
| 2003-08-18 | 164.25 |
| 2003-08-19 | 162.69 |
| 2003-08-20 | 162.82 |
| 2003-08-21 | 164.11 |
| 2003-08-22 | 163.22 |
| 2003-08-25 | 163.31 |
| 2003-08-26 | 162.82 |
| 2003-08-27 | 163.46 |
| 2003-08-28 | 163.94 |
| 2003-08-29 | 163.70 |
| 2003-09-01 | . |
| 2003-09-02 | 165.44 |
| 2003-09-03 | 166.73 |
| 2003-09-04 | 165.97 |
| 2003-09-05 | 166.35 |
| 2003-09-08 | 166.91 |
| 2003-09-09 | 165.83 |
| 2003-09-10 | 164.76 |
| 2003-09-11 | 164.96 |
| 2003-09-12 | 165.01 |
| 2003-09-15 | 164.76 |
| 2003-09-16 | 166.33 |
| 2003-09-17 | 167.62 |
| 2003-09-18 | 166.49 |
| 2003-09-19 | 166.22 |
| 2003-09-22 | 167.29 |
| 2003-09-23 | 168.16 |
| 2003-09-24 | 168.88 |
| 2003-09-25 | 168.29 |
| 2003-09-26 | 167.32 |
| 2003-09-29 | 167.16 |
| 2003-09-30 | 167.69 |
| 2003-10-01 | 166.84 |
| 2003-10-02 | 168.78 |
| 2003-10-03 | 169.49 |
| 2003-10-06 | 170.04 |
| 2003-10-07 | 170.70 |
| 2003-10-08 | 172.78 |
| 2003-10-09 | 176.55 |
| 2003-10-10 | 177.08 |
| 2003-10-13 | 178.62 |
| 2003-10-14 | 176.78 |
| 2003-10-15 | 177.62 |
| 2003-10-16 | 179.93 |
| 2003-10-17 | 178.31 |
| 2003-10-20 | 178.97 |
| 2003-10-21 | 179.04 |
| 2003-10-22 | 178.56 |
| 2003-10-23 | 178.66 |
| 2003-10-24 | 179.00 |
| 2003-10-27 | 179.70 |
| 2003-10-28 | 180.90 |
| 2003-10-29 | 182.17 |
| 2003-10-30 | 182.82 |
| 2003-10-31 | 184.50 |
| 2003-11-03 | 185.23 |
| 2003-11-04 | 185.60 |
| 2003-11-05 | 187.16 |
| 2003-11-06 | 185.11 |
| 2003-11-07 | 184.38 |
| 2003-11-10 | 184.14 |
| 2003-11-11 | 183.56 |
| 2003-11-12 | 183.58 |
| 2003-11-13 | 184.43 |
| 2003-11-14 | 185.34 |
| 2003-11-17 | 182.18 |
| 2003-11-18 | 181.40 |
| 2003-11-19 | 179.30 |
| 2003-11-20 | 179.33 |
| 2003-11-21 | 179.57 |
| 2003-11-24 | 179.54 |
| 2003-11-25 | 180.35 |
| 2003-11-26 | 181.63 |
| 2003-11-27 | . |
| 2003-11-28 | 183.51 |
| 2003-12-01 | 185.14 |
| 2003-12-02 | 185.33 |
| 2003-12-03 | 185.55 |
| 2003-12-04 | 186.67 |
| 2003-12-05 | 186.93 |
| 2003-12-08 | 187.09 |
| 2003-12-09 | 188.53 |
| 2003-12-10 | 189.16 |
| 2003-12-11 | 188.47 |
| 2003-12-12 | 189.38 |
| 2003-12-15 | 190.05 |
| 2003-12-16 | 189.96 |
| 2003-12-17 | 188.27 |
| 2003-12-18 | 187.20 |
| 2003-12-19 | 188.52 |
| 2003-12-22 | 187.95 |
| 2003-12-23 | 188.31 |
| 2003-12-24 | 187.88 |
| 2003-12-25 | . |
| 2003-12-26 | 188.52 |
| 2003-12-29 | 191.11 |
| 2003-12-30 | 192.92 |
| 2003-12-31 | 193.40 |
| 2004-01-01 | . |
| 2004-01-02 | 194.81 |
| 2004-01-05 | 199.20 |
| 2004-01-06 | 199.12 |
| 2004-01-07 | 198.79 |
| 2004-01-08 | 199.03 |
| 2004-01-09 | 200.90 |
| 2004-01-12 | 198.88 |
| 2004-01-13 | 199.02 |
| 2004-01-14 | 200.40 |
| 2004-01-15 | 199.79 |
| 2004-01-16 | 200.31 |
| 2004-01-19 | . |
| 2004-01-20 | 200.21 |
| 2004-01-21 | 199.32 |
| 2004-01-22 | 198.66 |
| 2004-01-23 | 198.49 |
| 2004-01-26 | 198.20 |
| 2004-01-27 | 199.39 |
| 2004-01-28 | 197.11 |
| 2004-01-29 | 197.85 |
| 2004-01-30 | 198.31 |
| 2004-02-02 | 197.81 |
| 2004-02-03 | 197.17 |
| 2004-02-04 | 196.55 |
| 2004-02-05 | 198.11 |
| 2004-02-06 | 199.58 |
| 2004-02-09 | 202.90 |
| 2004-02-10 | 203.75 |
| 2004-02-11 | 204.62 |
| 2004-02-12 | 203.24 |
| 2004-02-13 | 206.16 |
| 2004-02-16 | . |
| 2004-02-17 | 207.66 |
| 2004-02-18 | 208.50 |
| 2004-02-19 | 208.26 |
| 2004-02-20 | 208.46 |
| 2004-02-23 | 206.26 |
| 2004-02-24 | 207.51 |
| 2004-02-25 | 208.22 |
| 2004-02-26 | 211.25 |
| 2004-02-27 | 211.00 |
| 2004-03-01 | 213.28 |
| 2004-03-02 | 215.71 |
| 2004-03-03 | 213.19 |
| 2004-03-04 | 213.04 |
| 2004-03-05 | 210.89 |
| 2004-03-08 | 210.88 |
| 2004-03-09 | 210.64 |
| 2004-03-10 | 207.61 |
| 2004-03-11 | 208.26 |
| 2004-03-12 | 207.13 |
| 2004-03-15 | 207.52 |
| 2004-03-16 | 207.25 |
| 2004-03-17 | 208.87 |
| 2004-03-18 | 212.81 |
| 2004-03-19 | 215.84 |
| 2004-03-22 | 211.99 |
| 2004-03-23 | 209.05 |
| 2004-03-24 | 208.38 |
| 2004-03-25 | 207.62 |
| 2004-03-26 | 210.38 |
| 2004-03-29 | 211.18 |
| 2004-03-30 | 213.41 |
| 2004-03-31 | 215.14 |
| 2004-04-01 | 215.08 |
| 2004-04-02 | 216.40 |
| 2004-04-05 | 216.40 |
| 2004-04-06 | 214.93 |
| 2004-04-07 | 214.19 |
| 2004-04-08 | 213.47 |
| 2004-04-09 | . |
| 2004-04-12 | 214.50 |
| 2004-04-13 | 214.75 |
| 2004-04-14 | 212.41 |
| 2004-04-15 | 209.48 |
| 2004-04-16 | 208.98 |
| 2004-04-19 | 209.43 |
| 2004-04-20 | 210.42 |
| 2004-04-21 | 209.58 |
| 2004-04-22 | 209.21 |
| 2004-04-23 | 210.85 |
| 2004-04-26 | 207.73 |
| 2004-04-27 | 207.37 |
| 2004-04-28 | 207.45 |
| 2004-04-29 | 202.05 |
| 2004-04-30 | 200.34 |
| 2004-05-03 | 199.07 |
| 2004-05-04 | 200.36 |
| 2004-05-05 | 200.26 |
| 2004-05-06 | 199.80 |
| 2004-05-07 | 199.85 |
| 2004-05-10 | 191.34 |
| 2004-05-11 | 191.36 |
| 2004-05-12 | 193.18 |
| 2004-05-13 | 190.20 |
| 2004-05-14 | 187.54 |
| 2004-05-17 | 183.45 |
| 2004-05-18 | 184.54 |
| 2004-05-19 | 189.34 |
| 2004-05-20 | 185.72 |
| 2004-05-21 | 187.76 |
| 2004-05-24 | 187.33 |
| 2004-05-25 | 187.31 |
| 2004-05-26 | 186.98 |
| 2004-05-27 | 189.45 |
| 2004-05-28 | 190.55 |
| 2004-05-31 | . |
| 2004-06-01 | 190.93 |
| 2004-06-02 | 189.50 |
| 2004-06-03 | 186.87 |
| 2004-06-04 | 187.72 |
| 2004-06-07 | 191.24 |
| 2004-06-08 | 191.79 |
| 2004-06-09 | 191.98 |
| 2004-06-10 | 190.62 |
| 2004-06-11 | . |
| 2004-06-14 | 186.39 |
| 2004-06-15 | 186.43 |
| 2004-06-16 | 186.35 |
| 2004-06-17 | 187.82 |
| 2004-06-18 | 186.55 |
| 2004-06-21 | 186.09 |
| 2004-06-22 | 186.42 |
| 2004-06-23 | 186.49 |
| 2004-06-24 | 189.23 |
| 2004-06-25 | 190.37 |
| 2004-06-28 | 190.04 |
| 2004-06-29 | 190.75 |
| 2004-06-30 | 191.75 |
| 2004-07-01 | 191.84 |
| 2004-07-02 | 191.30 |
| 2004-07-05 | . |
| 2004-07-06 | 194.67 |
| 2004-07-07 | 196.11 |
| 2004-07-08 | 194.11 |
| 2004-07-09 | 195.71 |
| 2004-07-12 | 195.31 |
| 2004-07-13 | 194.21 |
| 2004-07-14 | 191.70 |
| 2004-07-15 | 191.20 |
| 2004-07-16 | 192.98 |
| 2004-07-19 | 193.72 |
| 2004-07-20 | 191.88 |
| 2004-07-21 | 193.55 |
| 2004-07-22 | 191.29 |
| 2004-07-23 | 190.83 |
| 2004-07-26 | 189.23 |
| 2004-07-27 | 189.47 |
| 2004-07-28 | 190.48 |
| 2004-07-29 | 189.01 |
| 2004-07-30 | 189.88 |
| 2004-08-02 | 187.59 |
| 2004-08-03 | 187.14 |
| 2004-08-04 | 186.66 |
| 2004-08-05 | 187.32 |
| 2004-08-06 | 186.65 |
| 2004-08-09 | 187.49 |
| 2004-08-10 | 187.20 |
| 2004-08-11 | 187.15 |
| 2004-08-12 | 187.84 |
| 2004-08-13 | 188.08 |
| 2004-08-16 | 186.89 |
| 2004-08-17 | 186.15 |
| 2004-08-18 | 186.43 |
| 2004-08-19 | 188.85 |
| 2004-08-20 | 189.34 |
| 2004-08-23 | 189.57 |
| 2004-08-24 | 189.82 |
| 2004-08-25 | 190.59 |
| 2004-08-26 | 192.50 |
| 2004-08-27 | 193.79 |
| 2004-08-30 | 194.77 |
| 2004-08-31 | 195.36 |
| 2004-09-01 | 195.96 |
| 2004-09-02 | 197.47 |
| 2004-09-03 | 197.52 |
| 2004-09-06 | . |
| 2004-09-07 | 199.07 |
| 2004-09-08 | 199.24 |
| 2004-09-09 | 199.60 |
| 2004-09-10 | 200.30 |
| 2004-09-13 | 203.46 |
| 2004-09-14 | 203.73 |
| 2004-09-15 | 203.13 |
| 2004-09-16 | 205.08 |
| 2004-09-17 | 205.49 |
| 2004-09-20 | 208.14 |
| 2004-09-21 | 208.74 |
| 2004-09-22 | 206.57 |
| 2004-09-23 | 206.05 |
| 2004-09-24 | 205.91 |
| 2004-09-27 | 205.21 |
| 2004-09-28 | 204.51 |
| 2004-09-29 | 204.73 |
| 2004-09-30 | 205.89 |
| 2004-10-01 | 209.29 |
| 2004-10-04 | 210.99 |
| 2004-10-05 | 209.17 |
| 2004-10-06 | 209.36 |
| 2004-10-07 | 209.61 |
| 2004-10-08 | 209.53 |
| 2004-10-11 | 208.41 |
| 2004-10-12 | 206.14 |
| 2004-10-13 | 205.41 |
| 2004-10-14 | 203.66 |
| 2004-10-15 | 202.87 |
| 2004-10-18 | 202.82 |
| 2004-10-19 | 205.09 |
| 2004-10-20 | 202.55 |
| 2004-10-21 | 201.43 |
| 2004-10-22 | 201.52 |
| 2004-10-25 | 199.87 |
| 2004-10-26 | 200.37 |
| 2004-10-27 | 201.84 |
| 2004-10-28 | 204.80 |
| 2004-10-29 | 205.81 |
| 2004-11-01 | 206.37 |
| 2004-11-02 | 208.51 |
| 2004-11-03 | 210.24 |
| 2004-11-04 | 209.61 |
| 2004-11-05 | 212.47 |
| 2004-11-08 | 213.17 |
| 2004-11-09 | 213.99 |
| 2004-11-10 | 215.11 |
| 2004-11-11 | 213.83 |
| 2004-11-12 | 215.27 |
| 2004-11-15 | 215.35 |
| 2004-11-16 | 214.26 |
| 2004-11-17 | 217.01 |
| 2004-11-18 | 216.96 |
| 2004-11-19 | 215.39 |
| 2004-11-22 | 213.78 |
| 2004-11-23 | 214.63 |
| 2004-11-24 | 216.07 |
| 2004-11-25 | . |
| 2004-11-26 | 217.06 |
| 2004-11-29 | 218.45 |
| 2004-11-30 | 220.42 |
| 2004-12-01 | 220.00 |
| 2004-12-02 | 223.03 |
| 2004-12-03 | 221.84 |
| 2004-12-06 | 223.16 |
| 2004-12-07 | 222.19 |
| 2004-12-08 | 221.45 |
| 2004-12-09 | 220.40 |
| 2004-12-10 | 218.23 |
| 2004-12-13 | 219.33 |
| 2004-12-14 | 219.32 |
| 2004-12-15 | 221.68 |
| 2004-12-16 | 222.09 |
| 2004-12-17 | 221.97 |
| 2004-12-20 | 223.96 |
| 2004-12-21 | 224.45 |
| 2004-12-22 | 224.96 |
| 2004-12-23 | 226.15 |
| 2004-12-24 | . |
| 2004-12-27 | 226.65 |
| 2004-12-28 | 227.16 |
| 2004-12-29 | 229.57 |
| 2004-12-30 | 231.01 |
| 2004-12-31 | 231.95 |
| 2005-01-03 | 231.47 |
| 2005-01-04 | 230.76 |
| 2005-01-05 | 227.75 |
| 2005-01-06 | 226.22 |
| 2005-01-07 | 226.31 |
| 2005-01-10 | 226.71 |
| 2005-01-11 | 228.59 |
| 2005-01-12 | 227.09 |
| 2005-01-13 | 228.62 |
| 2005-01-14 | 228.77 |
| 2005-01-17 | . |
| 2005-01-18 | 228.85 |
| 2005-01-19 | 229.35 |
| 2005-01-20 | 229.38 |
| 2005-01-21 | 229.34 |
| 2005-01-24 | 228.67 |
| 2005-01-25 | 229.02 |
| 2005-01-26 | 230.22 |
| 2005-01-27 | 229.92 |
#2005-01-28| 230.04
#2005-01-31| 232.18
#2005-02-01| 231.67
#2005-02-02| 232.21
#2005-02-03| 233.09
#2005-02-04| 233.28
#2005-02-07| 235.12
#2005-02-08| 234.67
#2005-02-09| 234.69
#2005-02-10| 233.72
#2005-02-11| 234.21
#2005-02-14| 236.02
#2005-02-15| 235.16
#2005-02-16| 235.19
#2005-02-17| 234.35
#2005-02-18| 234.62
#2005-02-21| .
#2005-02-22| 236.96
#2005-02-23| 237.88
#2005-02-24| 240.18
#2005-02-25| 240.06
#2005-02-28| 241.07
#2005-03-01| 241.84
#2005-03-02| 243.24
#2005-03-03| 244.57
#2005-03-04| 245.49
#2005-03-07| 245.12
#2005-03-08| 245.22
#2005-03-09| 247.69
#2005-03-10| 246.34
#2005-03-11| 248.24
#2005-03-14| 248.81
#2005-03-15| 245.70
#2005-03-16| 248.74
#2005-03-17| 248.28
#2005-03-18| 247.71
#2005-03-21| 245.63
#2005-03-22| 244.46
#2005-03-23| 241.89
#2005-03-24| 241.67
#2005-03-25| .
#2005-03-28| 241.59
#2005-03-29| 238.26
#2005-03-30| 237.79
#2005-03-31| 240.59
#2005-04-01| 242.69
#2005-04-04| 241.17
#2005-04-05| 240.78
#2005-04-06| 241.59
#2005-04-07| 240.88
#2005-04-08| 242.31
#2005-04-11| 242.05
#2005-04-12| 242.61
#2005-04-13| 243.59
#2005-04-14| 240.16
#2005-04-15| 238.40
#2005-04-18| 234.66
#2005-04-19| 235.68
#2005-04-20| 236.62
#2005-04-21| 237.30
#2005-04-22| 238.52
#2005-04-25| 239.55
#2005-04-26| 240.38
#2005-04-27| 238.38
#2005-04-28| 238.56
#2005-04-29| 240.40
#2005-05-02| 240.35
#2005-05-03| 240.56
#2005-05-04| 244.16
#2005-05-05| 245.13
#2005-05-06| 245.51
#2005-05-09| 243.75
#2005-05-10| 243.70
#2005-05-11| 243.29
#2005-05-12| 243.06
#2005-05-13| 241.94
#2005-05-16| 241.13
#2005-05-17| 240.87
#2005-05-18| 240.81
#2005-05-19| 242.85
#2005-05-20| 243.27
#2005-05-23| 242.87
#2005-05-24| 242.75
#2005-05-25| 241.59
#2005-05-26| 243.85
#2005-05-27| 245.11
#2005-05-30| .
#2005-05-31| 245.18
#2005-06-01| 243.90
#2005-06-02| 244.23
#2005-06-03| 245.61
#2005-06-06| 246.25
#2005-06-07| 245.89
#2005-06-08| 247.25
#2005-06-09| 248.30
#2005-06-10| 248.54
#2005-06-13| 248.60
#2005-06-14| 249.01
#2005-06-15| 249.95
#2005-06-16| 249.95
#2005-06-17| 249.77
#2005-06-20| 248.73
#2005-06-21| 249.27
#2005-06-22| 251.87
#2005-06-23| 253.18
#2005-06-24| 253.23
#2005-06-27| 252.80
#2005-06-28| 252.02
#2005-06-29| 252.25
#2005-06-30| 253.16
#2005-07-01| 253.58
#2005-07-04| .
#2005-07-05| 251.52
#2005-07-06| 252.81
#2005-07-07| 251.20
#2005-07-08| 251.01
#2005-07-11| 253.49
#2005-07-12| 254.94
#2005-07-13| 255.36
#2005-07-14| 256.92
#2005-07-15| 257.42
#2005-07-18| 258.82
#2005-07-19| 260.00
#2005-07-20| 261.52
#2005-07-21| 261.23
#2005-07-22| 265.70
#2005-07-25| 264.95
#2005-07-26| 264.22
#2005-07-27| 262.93
#2005-07-28| 264.37
#2005-07-29| 265.92
#2005-08-01| 266.30
#2005-08-02| 268.39
#2005-08-03| 269.99
#2005-08-04| 270.02
#2005-08-05| 270.52
#2005-08-08| 268.62
#2005-08-09| 267.72
#2005-08-10| 268.05
#2005-08-11| 269.93
#2005-08-12| 271.13
#2005-08-15| 269.91
#2005-08-16| 268.87
#2005-08-17| 269.76
#2005-08-18| 266.63
#2005-08-19| 266.35
#2005-08-22| 267.28
#2005-08-23| 266.02
#2005-08-24| 263.60
#2005-08-25| 266.11
#2005-08-26| 267.36
#2005-08-29| 263.69
#2005-08-30| 263.74
#2005-08-31| 263.30
#2005-09-01| 265.19
#2005-09-02| 268.14
#2005-09-05| .
#2005-09-06| 269.64
#2005-09-07| 271.56
#2005-09-08| 272.33
#2005-09-09| 273.59
#2005-09-12| 275.68
#2005-09-13| 274.41
#2005-09-14| 275.64
#2005-09-15| 275.18
#2005-09-16| 275.17
#2005-09-19| 275.74
#2005-09-20| 276.31
#2005-09-21| 276.33
#2005-09-22| 275.57
#2005-09-23| 274.80
#2005-09-26| 279.45
#2005-09-27| 281.16
#2005-09-28| 284.32
#2005-09-29| 286.10
#2005-09-30| 285.72
#2005-10-03| 285.64
#2005-10-04| 288.33
#2005-10-05| 288.96
#2005-10-06| 287.29
#2005-10-07| 288.10
#2005-10-10| 290.22
#2005-10-11| 289.48
#2005-10-12| 286.42
#2005-10-13| 283.89
#2005-10-14| 282.04
#2005-10-17| 279.89
#2005-10-18| 281.74
#2005-10-19| 276.50
#2005-10-20| 276.98
#2005-10-21| 280.50
#2005-10-24| 279.15
#2005-10-25| 279.00
#2005-10-26| 280.87
#2005-10-27| 279.26
#2005-10-28| 275.86
#2005-10-31| 279.24
#2005-11-01| 280.76
#2005-11-02| 284.96
#2005-11-03| 286.15
#2005-11-04| 287.55
#2005-11-07| 287.15
#2005-11-08| 288.46
#2005-11-09| 289.14
#2005-11-10| 289.98
#2005-11-11| 292.04
#2005-11-14| 290.06
#2005-11-15| 291.30
#2005-11-16| 291.21
#2005-11-17| 291.78
#2005-11-18| 294.45
#2005-11-21| 294.38
#2005-11-22| 292.66
#2005-11-23| 298.52
#2005-11-24| .
#2005-11-25| 299.06
#2005-11-28| 297.77
#2005-11-29| 295.76
#2005-11-30| 299.39
#2005-12-01| 299.27
#2005-12-02| 298.39
#2005-12-05| 299.45
#2005-12-06| 298.52
#2005-12-07| 299.60
#2005-12-08| 300.55
#2005-12-09| 303.19
#2005-12-12| 305.42
#2005-12-13| 307.16
#2005-12-14| 308.57
#2005-12-15| 309.74
#2005-12-16| 309.83
#2005-12-19| 312.42
#2005-12-20| 311.44
#2005-12-21| 312.60
#2005-12-22| 312.04
#2005-12-23| 311.22
#2005-12-26| .
#2005-12-27| 312.41
#2005-12-28| 313.33
#2005-12-29| 315.75
#2005-12-30| 317.28
#2006-01-02| .
#2006-01-03| 321.61
#2006-01-04| 329.70
#2006-01-05| 333.27
#2006-01-06| 338.58
#2006-01-09| 342.79
#2006-01-10| 341.28
#2006-01-11| 341.59
#2006-01-12| 344.48
#2006-01-13| 344.78
#2006-01-16| .
#2006-01-17| 340.75
#2006-01-18| 335.42
#2006-01-19| 339.61
#2006-01-20| 336.82
#2006-01-23| 332.82
#2006-01-24| 338.75
#2006-01-25| 342.37
#2006-01-26| 343.01
#2006-01-27| 344.94
#2006-01-30| 344.22
#2006-01-31| 344.84
#2006-02-01| 344.97
#2006-02-02| 343.32
#2006-02-03| 344.01
#2006-02-06| 348.44
#2006-02-07| 349.86
#2006-02-08| 344.40
#2006-02-09| 345.40
#2006-02-10| 346.61
#2006-02-13| 345.01
#2006-02-14| 348.26
#2006-02-15| 344.64
#2006-02-16| 346.00
#2006-02-17| 346.46
#2006-02-20| .
#2006-02-21| 347.45
#2006-02-22| 344.85
#2006-02-23| 350.04
#2006-02-24| 351.54
#2006-02-27| 353.54
#2006-02-28| 354.13
#2006-03-01| 357.73
#2006-03-02| 356.95
#2006-03-03| 353.39
#2006-03-06| 355.60
#2006-03-07| 354.53
#2006-03-08| 350.65
#2006-03-09| 351.02
#2006-03-10| 351.75
#2006-03-13| 354.42
#2006-03-14| 352.52
#2006-03-15| 354.00
#2006-03-16| 353.55
#2006-03-17| 354.89
#2006-03-20| 356.94
#2006-03-21| 355.25
#2006-03-22| 353.40
#2006-03-23| 354.68
#2006-03-24| 357.63
#2006-03-27| 359.04
#2006-03-28| 359.14
#2006-03-29| 361.05
#2006-03-30| 362.62
#2006-03-31| 365.19
#2006-04-03| 372.19
#2006-04-04| 373.03
#2006-04-05| 375.74
#2006-04-06| 377.91
#2006-04-07| 375.36
#2006-04-10| 375.42
#2006-04-11| 374.44
#2006-04-12| 371.51
#2006-04-13| 370.28
#2006-04-14| .
#2006-04-17| 372.17
#2006-04-18| 374.61
#2006-04-19| 378.43
#2006-04-20| 379.62
#2006-04-21| 381.14
#2006-04-24| 382.44
#2006-04-25| 381.77
#2006-04-26| 386.09
#2006-04-27| 388.75
#2006-04-28| 385.89
#2006-05-01| 387.80
#2006-05-02| 390.35
#2006-05-03| 395.44
#2006-05-04| 397.92
#2006-05-05| 397.21
#2006-05-08| 403.90
#2006-05-09| 402.24
#2006-05-10| 402.25
#2006-05-11| 402.33
#2006-05-12| 399.28
#2006-05-15| 388.28
#2006-05-16| 381.94
#2006-05-17| 389.93
#2006-05-18| 376.24
#2006-05-19| 371.44
#2006-05-22| 358.67
#2006-05-23| 357.73
#2006-05-24| 356.71
#2006-05-25| 351.92
#2006-05-26| 356.61
#2006-05-29| .
#2006-05-30| 359.62
#2006-05-31| 356.81
#2006-06-01| 352.05
#2006-06-02| 354.78
#2006-06-05| 354.32
#2006-06-06| 349.88
#2006-06-07| 341.47
#2006-06-08| 332.46
#2006-06-09| 335.64
#2006-06-12| 336.34
#2006-06-13| 325.54
#2006-06-14| 322.29
#2006-06-15| 324.22
#2006-06-16| 336.44
#2006-06-19| 335.34
#2006-06-20| 331.66
#2006-06-21| 332.27
#2006-06-22| 337.89
#2006-06-23| 336.83
#2006-06-26| 335.11
#2006-06-27| 335.31
#2006-06-28| 335.41
#2006-06-29| 338.97
#2006-06-30| 348.03
#2006-07-03| 348.47
#2006-07-04| .
#2006-07-05| 349.53
#2006-07-06| 347.54
#2006-07-07| 349.08
#2006-07-10| 352.63
#2006-07-11| 351.48
#2006-07-12| 351.89
#2006-07-13| 349.88
#2006-07-14| 343.87
#2006-07-17| 337.46
#2006-07-18| 334.94
#2006-07-19| 334.28
#2006-07-20| 344.06
#2006-07-21| 343.55
#2006-07-24| 341.64
#2006-07-25| 345.89
#2006-07-26| 347.03
#2006-07-27| 350.22
#2006-07-28| 351.84
#2006-07-31| 351.62
#2006-08-01| 350.45
#2006-08-02| 350.42
#2006-08-03| 348.53
#2006-08-04| 348.18
#2006-08-07| 346.85
#2006-08-08| 351.97
#2006-08-09| 353.94
#2006-08-10| 354.90
#2006-08-11| 353.64
#2006-08-14| 354.96
#2006-08-15| 354.30
#2006-08-16| 356.51
#2006-08-17| 356.33
#2006-08-18| 354.51
#2006-08-21| 353.32
#2006-08-22| 354.52
#2006-08-23| 354.26
#2006-08-24| 352.21
#2006-08-25| 353.36
#2006-08-28| 351.18
#2006-08-29| 354.49
#2006-08-30| 355.12
#2006-08-31| 356.03
#2006-09-01| 359.35
#2006-09-04| .
#2006-09-05| 366.34
#2006-09-06| 364.17
#2006-09-07| 362.27
#2006-09-08| 362.12
#2006-09-11| 357.74
#2006-09-12| 355.09
#2006-09-13| 357.44
#2006-09-14| 362.08
#2006-09-15| 362.47
#2006-09-18| 367.50
#2006-09-19| 368.73
#2006-09-20| 367.08
#2006-09-21| 370.79
#2006-09-22| 370.17
#2006-09-25| 369.95
#2006-09-26| 368.05
#2006-09-27| 369.38
#2006-09-28| 368.74
#2006-09-29| 370.39
#2006-10-02| 373.57
#2006-10-03| 373.59
#2006-10-04| 369.76
#2006-10-05| 371.45
#2006-10-06| 370.99
#2006-10-09| 366.24
#2006-10-10| 369.83
#2006-10-11| 372.59
#2006-10-12| 372.55
#2006-10-13| 376.58
#2006-10-16| 375.27
#2006-10-17| 374.06
#2006-10-18| 373.40
#2006-10-19| 372.72
#2006-10-20| 375.90
#2006-10-23| 377.66
#2006-10-24| 377.86
#2006-10-25| 377.73
#2006-10-26| 382.29
#2006-10-27| 383.92
#2006-10-30| 383.82
#2006-10-31| 388.88
#2006-11-01| 393.10
#2006-11-02| 396.54
#2006-11-03| 402.55
#2006-11-06| 403.22
#2006-11-07| 407.19
#2006-11-08| 404.73
#2006-11-09| 408.64
#2006-11-10| 408.28
#2006-11-13| 405.35
#2006-11-14| 405.62
#2006-11-15| 401.59
#2006-11-16| 402.69
#2006-11-17| 402.47
#2006-11-20| 400.54
#2006-11-21| 404.53
#2006-11-22| 407.94
#2006-11-23| .
#2006-11-24| 406.69
#2006-11-27| 409.76
#2006-11-28| 407.57
#2006-11-29| 412.82
#2006-11-30| 415.66
#2006-12-01| 416.63
#2006-12-04| 420.45
#2006-12-05| 422.74
#2006-12-06| 427.06
#2006-12-07| 429.49
#2006-12-08| 427.80
#2006-12-11| 424.18
#2006-12-12| 419.87
#2006-12-13| 418.71
#2006-12-14| 422.45
#2006-12-15| 423.61
#2006-12-18| 422.28
#2006-12-19| 414.54
#2006-12-20| 424.14
#2006-12-21| 424.39
#2006-12-22| 425.40
#2006-12-25| .
#2006-12-26| 429.30
#2006-12-27| 432.48
#2006-12-28| 435.83
#2006-12-29| 440.83
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 446.54
#2007-01-04| 443.95
#2007-01-05| 440.18
#2007-01-08| 436.85
#2007-01-09| 437.07
#2007-01-10| 432.92
#2007-01-11| 433.69
#2007-01-12| 439.80
#2007-01-15| .
#2007-01-16| 441.74
#2007-01-17| 443.60
#2007-01-18| 444.11
#2007-01-19| 444.98
#2007-01-22| 450.01
#2007-01-23| 447.99
#2007-01-24| 451.98
#2007-01-25| 448.38
#2007-01-26| 443.74
#2007-01-29| 441.90
#2007-01-30| 442.13
#2007-01-31| 441.09
#2007-02-01| 443.50
#2007-02-02| 443.52
#2007-02-05| 446.11
#2007-02-06| 451.83
#2007-02-07| 454.95
#2007-02-08| 457.04
#2007-02-09| 455.76
#2007-02-12| 449.76
#2007-02-13| 447.65
#2007-02-14| 450.87
#2007-02-15| 458.78
#2007-02-16| 460.92
#2007-02-19| .
#2007-02-20| 458.85
#2007-02-21| 461.93
#2007-02-22| 462.52
#2007-02-23| 460.74
#2007-02-26| 462.13
#2007-02-27| 453.04
#2007-02-28| 441.94
#2007-03-01| 438.42
#2007-03-02| 432.91
#2007-03-05| 407.24
#2007-03-06| 415.87
#2007-03-07| 420.36
#2007-03-08| 430.49
#2007-03-09| 432.35
#2007-03-12| 436.15
#2007-03-13| 435.17
#2007-03-14| 425.50
#2007-03-15| 428.83
#2007-03-16| 428.75
#2007-03-19| 432.37
#2007-03-20| 436.80
#2007-03-21| 439.37
#2007-03-22| 445.27
#2007-03-23| 447.71
#2007-03-26| 452.87
#2007-03-27| 455.80
#2007-03-28| 451.36
#2007-03-29| 452.20
#2007-03-30| 456.79
#2007-04-02| 456.25
#2007-04-03| 460.58
#2007-04-04| 465.75
#2007-04-05| 467.37
#2007-04-06| .
#2007-04-09| 473.75
#2007-04-10| 476.46
#2007-04-11| 479.04
#2007-04-12| 485.93
#2007-04-13| 487.69
#2007-04-16| 497.67
#2007-04-17| 499.99
#2007-04-18| 508.46
#2007-04-19| 498.23
#2007-04-20| 500.00
#2007-04-23| 501.73
#2007-04-24| 499.68
#2007-04-25| 499.80
#2007-04-26| 499.98
#2007-04-27| 499.72
#2007-04-30| 499.91
#2007-05-01| 499.71
#2007-05-02| 500.81
#2007-05-03| 505.43
#2007-05-04| 509.13
#2007-05-07| 507.85
#2007-05-08| 507.44
#2007-05-09| 509.21
#2007-05-10| 509.65
#2007-05-11| 509.02
#2007-05-14| 517.97
#2007-05-15| 517.83
#2007-05-16| 522.47
#2007-05-17| 526.89
#2007-05-18| 528.76
#2007-05-21| 531.89
#2007-05-22| 536.60
#2007-05-23| 534.26
#2007-05-24| 532.43
#2007-05-25| 532.49
#2007-05-28| .
#2007-05-29| 540.74
#2007-05-30| 535.93
#2007-05-31| 542.62
#2007-06-01| 543.71
#2007-06-04| 541.98
#2007-06-05| 544.48
#2007-06-06| 546.42
#2007-06-07| 546.29
#2007-06-08| 540.06
#2007-06-11| 539.35
#2007-06-12| 540.31
#2007-06-13| 534.49
#2007-06-14| 540.17
#2007-06-15| 540.35
#2007-06-18| 546.78
#2007-06-19| 546.99
#2007-06-20| 544.66
#2007-06-21| 543.58
#2007-06-22| 542.79
#2007-06-25| 541.53
#2007-06-26| 539.25
#2007-06-27| 536.12
#2007-06-28| 539.32
#2007-06-29| 543.65
#2007-07-02| 547.98
#2007-07-03| 553.70
#2007-07-04| .
#2007-07-05| 555.54
#2007-07-06| 558.32
#2007-07-09| 561.47
#2007-07-10| 560.77
#2007-07-11| 558.46
#2007-07-12| 561.93
#2007-07-13| 571.08
#2007-07-16| 569.49
#2007-07-17| 567.24
#2007-07-18| 568.56
#2007-07-19| 572.44
#2007-07-20| 579.05
#2007-07-23| 584.72
#2007-07-24| 585.06
#2007-07-25| 582.84
#2007-07-26| 577.26
#2007-07-27| 557.43
#2007-07-30| 556.87
#2007-07-31| 566.83
#2007-08-01| 544.62
#2007-08-02| 546.56
#2007-08-03| 553.57
#2007-08-06| 541.17
#2007-08-07| 540.29
#2007-08-08| 550.99
#2007-08-09| 551.62
#2007-08-10| 540.80
#2007-08-13| 540.45
#2007-08-14| 538.46
#2007-08-15| 530.19
#2007-08-16| 501.99
#2007-08-17| 487.48
#2007-08-20| 506.86
#2007-08-21| 507.43
#2007-08-22| 517.96
#2007-08-23| 526.86
#2007-08-24| 525.85
#2007-08-27| 530.32
#2007-08-28| 537.69
#2007-08-29| 535.01
#2007-08-30| 542.62
#2007-08-31| 551.63
#2007-09-03| .
#2007-09-04| 551.43
#2007-09-05| 558.13
#2007-09-06| 562.25
#2007-09-07| 564.41
#2007-09-10| 557.97
#2007-09-11| 563.32
#2007-09-12| 568.99
#2007-09-13| 570.99
#2007-09-14| 576.99
#2007-09-17| 581.76
#2007-09-18| 580.73
#2007-09-19| 596.03
#2007-09-20| 597.98
#2007-09-21| 599.28
#2007-09-24| 606.49
#2007-09-25| 603.90
#2007-09-26| 608.48
#2007-09-27| 614.68
#2007-09-28| 625.28
#2007-10-01| 631.05
#2007-10-02| 633.92
#2007-10-03| 632.55
#2007-10-04| 625.88
#2007-10-05| 627.72
#2007-10-08| 623.54
#2007-10-09| 626.17
#2007-10-10| 636.30
#2007-10-11| 640.91
#2007-10-12| 633.88
#2007-10-15| 634.47
#2007-10-16| 637.42
#2007-10-17| 632.94
#2007-10-18| 633.70
#2007-10-19| 629.36
#2007-10-22| 614.06
#2007-10-23| 625.25
#2007-10-24| 624.95
#2007-10-25| 631.22
#2007-10-26| 645.39
#2007-10-29| 665.54
#2007-10-30| 673.83
#2007-10-31| 672.12
#2007-11-01| 666.48
#2007-11-02| 661.84
#2007-11-05| 654.47
#2007-11-06| 653.04
#2007-11-07| 666.70
#2007-11-08| 660.88
#2007-11-09| 665.23
#2007-11-12| 649.42
#2007-11-13| 644.16
#2007-11-14| 653.23
#2007-11-15| 653.66
#2007-11-16| 650.35
#2007-11-19| 652.20
#2007-11-20| 644.44
#2007-11-21| 624.94
#2007-11-22| .
#2007-11-23| 617.72
#2007-11-26| 628.14
#2007-11-27| 623.44
#2007-11-28| 620.62
#2007-11-29| 626.11
#2007-11-30| 636.09
#2007-12-03| 641.80
#2007-12-04| 642.55
#2007-12-05| 648.58
#2007-12-06| 655.75
#2007-12-07| 654.71
#2007-12-10| 647.05
#2007-12-11| 651.18
#2007-12-12| 653.30
#2007-12-13| 646.09
#2007-12-14| 649.19
#2007-12-17| 633.81
#2007-12-18| 629.94
#2007-12-19| 635.70
#2007-12-20| 632.85
#2007-12-21| 638.49
#2007-12-24| 649.10
#2007-12-25| .
#2007-12-26| 658.10
#2007-12-27| 666.58
#2007-12-28| 676.83
#2007-12-31| 683.59
#2008-01-01| .
#2008-01-02| 680.85
#2008-01-03| 692.28
#2008-01-04| 709.45
#2008-01-07| 712.51
#2008-01-08| 719.78
#2008-01-09| 726.29
#2008-01-10| 713.09
#2008-01-11| 707.32
#2008-01-14| 711.32
#2008-01-15| 711.69
#2008-01-16| 688.38
#2008-01-17| 681.81
#2008-01-18| 669.47
#2008-01-21| .
#2008-01-22| 594.91
#2008-01-23| 618.87
#2008-01-24| 624.32
#2008-01-25| 646.28
#2008-01-28| 629.30
#2008-01-29| 637.46
#2008-01-30| 631.61
#2008-01-31| 632.85
#2008-02-01| 637.43
#2008-02-04| 651.57
#2008-02-05| 656.09
#2008-02-06| 647.20
#2008-02-07| 644.65
#2008-02-08| 643.24
#2008-02-11| 632.63
#2008-02-12| 635.08
#2008-02-13| 635.34
#2008-02-14| 653.25
#2008-02-15| 652.66
#2008-02-18| .
#2008-02-19| 664.64
#2008-02-20| 659.43
#2008-02-21| 657.67
#2008-02-22| 654.26
#2008-02-25| 663.45
#2008-02-26| 665.75
#2008-02-27| 673.41
#2008-02-28| 673.14
#2008-02-29| 669.25
#2008-03-03| 658.56
#2008-03-04| 654.93
#2008-03-05| 648.47
#2008-03-06| 651.56
#2008-03-07| 637.88
#2008-03-10| 607.79
#2008-03-11| 615.57
#2008-03-12| 622.82
#2008-03-13| 604.93
#2008-03-14| 602.50
#2008-03-17| 576.84
#2008-03-18| 572.14
#2008-03-19| 579.17
#2008-03-20| 576.12
#2008-03-21| .
#2008-03-24| 581.73
#2008-03-25| 598.98
#2008-03-26| 605.33
#2008-03-27| 608.32
#2008-03-28| 620.47
#2008-03-31| 615.42
#2008-04-01| 606.11
#2008-04-02| 605.36
#2008-04-03| 601.78
#2008-04-04| 601.82
#2008-04-07| 611.24
#2008-04-08| 616.44
#2008-04-09| 616.34
#2008-04-10| 630.24
#2008-04-11| 635.29
#2008-04-14| 627.40
#2008-04-15| 632.13
#2008-04-16| 641.16
#2008-04-17| 643.38
#2008-04-18| 645.13
#2008-04-21| 649.56
#2008-04-22| 648.25
#2008-04-23| 652.03
#2008-04-24| 654.56
#2008-04-25| 649.83
#2008-04-28| 657.07
#2008-04-29| 656.14
#2008-04-30| 651.64
#2008-05-01| 651.72
#2008-05-02| 649.02
#2008-05-05| 654.56
#2008-05-06| 652.95
#2008-05-07| 651.61
#2008-05-08| 642.50
#2008-05-09| 645.44
#2008-05-12| 646.86
#2008-05-13| 647.86
#2008-05-14| 646.43
#2008-05-15| 651.78
#2008-05-16| 658.56
#2008-05-19| 661.72
#2008-05-20| 657.05
#2008-05-21| 654.96
#2008-05-22| 651.51
#2008-05-23| 650.26
#2008-05-26| .
#2008-05-27| 642.35
#2008-05-28| 638.65
#2008-05-29| 642.59
#2008-05-30| 646.90
#2008-06-02| 643.13
#2008-06-03| 637.48
#2008-06-04| 633.31
#2008-06-05| 629.90
#2008-06-06| 631.90
#2008-06-09| 623.79
#2008-06-10| 615.05
#2008-06-11| 613.61
#2008-06-12| 612.00
#2008-06-13| 616.34
#2008-06-16| 621.90
#2008-06-17| 623.11
#2008-06-18| 625.80
#2008-06-19| 619.56
#2008-06-20| 620.03
#2008-06-23| 614.71
#2008-06-24| 613.71
#2008-06-25| 612.94
#2008-06-26| 613.80
#2008-06-27| 604.37
#2008-06-30| 602.47
#2008-07-01| 592.96
#2008-07-02| 588.35
#2008-07-03| 578.44
#2008-07-04| .
#2008-07-07| 569.76
#2008-07-08| 556.94
#2008-07-09| 565.85
#2008-07-10| 570.74
#2008-07-11| 574.15
#2008-07-14| 568.30
#2008-07-15| 556.94
#2008-07-16| 553.09
#2008-07-17| 553.81
#2008-07-18| 539.30
#2008-07-21| 543.46
#2008-07-22| 548.80
#2008-07-23| 556.15
#2008-07-24| 551.49
#2008-07-25| 551.93
#2008-07-28| 555.97
#2008-07-29| 549.68
#2008-07-30| 554.03
#2008-07-31| 556.07
#2008-08-01| 554.43
#2008-08-04| 548.16
#2008-08-05| 538.16
#2008-08-06| 535.23
#2008-08-07| 538.16
#2008-08-08| 531.71
#2008-08-11| 529.47
#2008-08-12| 522.15
#2008-08-13| 521.77
#2008-08-14| 522.99
#2008-08-15| 516.72
#2008-08-18| 510.51
#2008-08-19| 509.48
#2008-08-20| 512.25
#2008-08-21| 511.21
#2008-08-22| 515.75
#2008-08-25| 513.27
#2008-08-26| 507.96
#2008-08-27| 512.36
#2008-08-28| 512.88
#2008-08-29| 522.64
#2008-09-01| .
#2008-09-02| 508.02
#2008-09-03| 502.67
#2008-09-04| 500.83
#2008-09-05| 492.52
#2008-09-08| 504.01
#2008-09-09| 491.70
#2008-09-10| 484.92
#2008-09-11| 467.10
#2008-09-12| 470.57
#2008-09-15| 462.64
#2008-09-16| 444.54
#2008-09-17| 444.67
#2008-09-18| 436.40
#2008-09-19| 454.41
#2008-09-22| 460.29
#2008-09-23| 459.59
#2008-09-24| 455.51
#2008-09-25| 455.50
#2008-09-26| 450.37
#2008-09-29| 441.90
#2008-09-30| 438.07
#2008-10-01| 441.45
#2008-10-02| 442.40
#2008-10-03| 439.70
#2008-10-06| 415.75
#2008-10-07| 411.20
#2008-10-08| 386.53
#2008-10-09| 388.81
#2008-10-10| 371.50
#2008-10-13| 383.49
#2008-10-14| 396.55
#2008-10-15| 384.79
#2008-10-16| 363.97
#2008-10-17| 360.36
#2008-10-20| 364.65
#2008-10-21| 364.74
#2008-10-22| 352.83
#2008-10-23| 341.59
#2008-10-24| 322.00
#2008-10-27| 305.45
#2008-10-28| 305.08
#2008-10-29| 307.08
#2008-10-30| 332.00
#2008-10-31| 341.39
#2008-11-03| 356.14
#2008-11-04| 360.76
#2008-11-05| 367.67
#2008-11-06| 353.41
#2008-11-07| 358.99
#2008-11-10| 367.76
#2008-11-11| 360.65
#2008-11-12| 357.45
#2008-11-13| 351.07
#2008-11-14| 354.74
#2008-11-17| 355.67
#2008-11-18| 349.82
#2008-11-19| 349.10
#2008-11-20| 337.61
#2008-11-21| 337.97
#2008-11-24| 338.02
#2008-11-25| 331.90
#2008-11-26| 332.83
#2008-11-27| .
#2008-11-28| 341.70
#2008-12-01| 339.05
#2008-12-02| 335.71
#2008-12-03| 340.07
#2008-12-04| 336.79
#2008-12-05| 337.34
#2008-12-08| 344.93
#2008-12-09| 344.65
#2008-12-10| 357.80
#2008-12-11| 358.67
#2008-12-12| 353.61
#2008-12-15| 359.32
#2008-12-16| 365.53
#2008-12-17| 369.52
#2008-12-18| 382.82
#2008-12-19| 379.69
#2008-12-22| 376.36
#2008-12-23| 370.53
#2008-12-24| 375.42
#2008-12-25| .
#2008-12-26| 373.32
#2008-12-29| 374.48
#2008-12-30| 380.59
#2008-12-31| 382.90
#2009-01-01| .
#2009-01-02| 385.87
#2009-01-05| 393.33
#2009-01-06| 389.46
#2009-01-07| 388.33
#2009-01-08| 375.47
#2009-01-09| 375.81
#2009-01-12| 371.45
#2009-01-13| 366.04
#2009-01-14| 371.68
#2009-01-15| 362.69
#2009-01-16| 366.54
#2009-01-19| .
#2009-01-20| 361.82
#2009-01-21| 357.99
#2009-01-22| 356.32
#2009-01-23| 353.46
#2009-01-26| 353.51
#2009-01-27| 354.36
#2009-01-28| 358.36
#2009-01-29| 358.67
#2009-01-30| 360.62
#2009-02-02| 355.02
#2009-02-03| 357.05
#2009-02-04| 361.15
#2009-02-05| 360.69
#2009-02-06| 367.51
#2009-02-09| 368.70
#2009-02-10| 368.77
#2009-02-11| 365.07
#2009-02-12| 359.55
#2009-02-13| 365.33
#2009-02-16| .
#2009-02-17| 353.40
#2009-02-18| 351.65
#2009-02-19| 351.06
#2009-02-20| 344.58
#2009-02-23| 347.32
#2009-02-24| 344.58
#2009-02-25| 346.60
#2009-02-26| 345.12
#2009-02-27| 341.56
#2009-03-02| 333.18
#2009-03-03| 331.86
#2009-03-04| 335.76
#2009-03-05| 335.93
#2009-03-06| 336.69
#2009-03-09| 338.78
#2009-03-10| 341.73
#2009-03-11| 344.59
#2009-03-12| 343.47
#2009-03-13| 348.81
#2009-03-16| 351.52
#2009-03-17| 350.49
#2009-03-18| 350.48
#2009-03-19| 356.09
#2009-03-20| 353.11
#2009-03-23| 361.61
#2009-03-24| 363.44
#2009-03-25| 363.33
#2009-03-26| 366.66
#2009-03-27| 366.77
#2009-03-30| 356.26
#2009-03-31| 360.10
#2009-04-01| 363.45
#2009-04-02| 375.70
#2009-04-03| 375.72
#2009-04-06| 380.70
#2009-04-07| 377.41
#2009-04-08| 374.02
#2009-04-09| 383.06
#2009-04-10| .
#2009-04-13| 389.73
#2009-04-14| 396.09
#2009-04-15| 398.10
#2009-04-16| 400.60
#2009-04-17| 396.17
#2009-04-20| 397.05
#2009-04-21| 395.74
#2009-04-22| 397.37
#2009-04-23| 399.17
#2009-04-24| 405.17
#2009-04-27| 398.20
#2009-04-28| 388.54
#2009-04-29| 399.58
#2009-04-30| 413.91
#2009-05-01| 414.29
#2009-05-04| 427.37
#2009-05-05| 429.75
#2009-05-06| 432.98
#2009-05-07| 440.62
#2009-05-08| 441.24
#2009-05-11| 440.94
#2009-05-12| 437.74
#2009-05-13| 437.82
#2009-05-14| 429.48
#2009-05-15| 437.22
#2009-05-18| 446.00
#2009-05-19| 455.75
#2009-05-20| 461.26
#2009-05-21| 458.49
#2009-05-22| 460.76
#2009-05-25| .
#2009-05-26| 461.88
#2009-05-27| 463.51
#2009-05-28| 463.34
#2009-05-29| 462.69
#2009-06-01| 474.56
#2009-06-02| 475.37
#2009-06-03| 480.90
#2009-06-04| 478.40
#2009-06-05| 482.31
#2009-06-08| 481.10
#2009-06-09| 478.67
#2009-06-10| 485.82
#2009-06-11| 485.50
#2009-06-12| 483.39
#2009-06-15| 478.89
#2009-06-16| 475.58
#2009-06-17| 475.39
#2009-06-18| 468.26
#2009-06-19| 472.15
#2009-06-22| 469.71
#2009-06-23| 464.16
#2009-06-24| 471.93
#2009-06-25| 481.55
#2009-06-26| 483.79
#2009-06-29| 485.22
#2009-06-30| 483.94
#2009-07-01| 485.86
#2009-07-02| 486.45
#2009-07-03| .
#2009-07-06| 482.86
#2009-07-07| 484.54
#2009-07-08| 481.04
#2009-07-09| 482.76
#2009-07-10| 481.88
#2009-07-13| 469.71
#2009-07-14| 478.09
#2009-07-15| 487.60
#2009-07-16| 491.16
#2009-07-17| 491.66
#2009-07-20| 499.57
#2009-07-21| 503.48
#2009-07-22| 505.22
#2009-07-23| 510.46
#2009-07-24| 511.56
#2009-07-27| 518.29
#2009-07-28| 525.09
#2009-07-29| 516.86
#2009-07-30| 516.77
#2009-07-31| 524.45
#2009-08-03| 532.69
#2009-08-04| 533.49
#2009-08-05| 530.65
#2009-08-06| 531.74
#2009-08-07| 525.54
#2009-08-10| 527.55
#2009-08-11| 529.10
#2009-08-12| 526.56
#2009-08-13| 537.14
#2009-08-14| 539.78
#2009-08-17| 526.11
#2009-08-18| 521.78
#2009-08-19| 517.13
#2009-08-20| 523.51
#2009-08-21| 527.76
#2009-08-24| 531.21
#2009-08-25| 527.24
#2009-08-26| 527.42
#2009-08-27| 529.22
#2009-08-28| 530.78
#2009-08-31| 529.84
#2009-09-01| 531.73
#2009-09-02| 530.32
#2009-09-03| 535.19
#2009-09-04| 537.32
#2009-09-07| .
#2009-09-08| 547.40
#2009-09-09| 547.67
#2009-09-10| 553.07
#2009-09-11| 556.43
#2009-09-14| 554.03
#2009-09-15| 555.87
#2009-09-16| 562.55
#2009-09-17| 567.04
#2009-09-18| 568.83
#2009-09-21| 570.61
#2009-09-22| 569.51
#2009-09-23| 573.47
#2009-09-24| 574.61
#2009-09-25| 579.19
#2009-09-28| 571.31
#2009-09-29| 577.00
#2009-09-30| 583.57
#2009-10-01| 583.85
#2009-10-02| 581.18
#2009-10-05| 586.97
#2009-10-06| 588.71
#2009-10-07| 594.76
#2009-10-08| 597.99
#2009-10-09| 600.29
#2009-10-12| 599.45
#2009-10-13| 599.09
#2009-10-14| 607.73
#2009-10-15| 611.73
#2009-10-16| 615.14
#2009-10-19| 617.16
#2009-10-20| 618.42
#2009-10-21| 611.48
#2009-10-22| 607.78
#2009-10-23| 612.83
#2009-10-26| 613.00
#2009-10-27| 608.94
#2009-10-28| 605.13
#2009-10-29| 598.40
#2009-10-30| 602.46
#2009-11-02| 603.25
#2009-11-03| 600.26
#2009-11-04| 613.26
#2009-11-05| 614.19
#2009-11-06| 619.20
#2009-11-09| 626.76
#2009-11-10| 630.09
#2009-11-11| 634.56
#2009-11-12| 636.32
#2009-11-13| 638.83
#2009-11-16| 646.60
#2009-11-17| 651.97
#2009-11-18| 654.18
#2009-11-19| 650.47
#2009-11-20| 647.18
#2009-11-23| 647.46
#2009-11-24| 649.08
#2009-11-25| 653.95
#2009-11-26| .
#2009-11-27| 640.67
#2009-11-30| 651.69
#2009-12-01| 659.89
#2009-12-02| 666.85
#2009-12-03| 672.78
#2009-12-04| 674.25
#2009-12-07| 675.57
#2009-12-08| 677.98
#2009-12-09| 674.90
#2009-12-10| 671.87
#2009-12-11| 674.96
#2009-12-14| 676.18
#2009-12-15| 674.49
#2009-12-16| 671.97
#2009-12-17| 663.83
#2009-12-18| 657.59
#2009-12-21| 655.01
#2009-12-22| 659.29
#2009-12-23| 663.10
#2009-12-24| 668.21
#2009-12-25| .
#2009-12-28| 673.79
#2009-12-29| 675.56
#2009-12-30| 676.59
#2009-12-31| 682.05
#2010-01-01| .
#2010-01-04| 688.91
#2010-01-05| 703.04
#2010-01-06| 707.34
#2010-01-07| 700.58
#2010-01-08| 703.38
#2010-01-11| 707.82
#2010-01-12| 704.40
#2010-01-13| 701.29
#2010-01-14| 711.33
#2010-01-15| 711.25
#2010-01-18| .
#2010-01-19| 704.70
#2010-01-20| 701.48
#2010-01-21| 691.72
#2010-01-22| 687.55
#2010-01-25| 680.43
#2010-01-26| 663.89
#2010-01-27| 654.18
#2010-01-28| 661.07
#2010-01-29| 653.99
#2010-02-01| 650.98
#2010-02-02| 655.75
#2010-02-03| 668.11
#2010-02-04| 660.97
#2010-02-05| 638.86
#2010-02-08| 638.60
#2010-02-09| 641.95
#2010-02-10| 643.42
#2010-02-11| 648.26
#2010-02-12| 650.70
#2010-02-15| .
#2010-02-16| 651.97
#2010-02-17| 663.27
#2010-02-18| 659.63
#2010-02-19| 652.88
#2010-02-22| 661.70
#2010-02-23| 663.27
#2010-02-24| 666.37
#2010-02-25| 661.70
#2010-02-26| 666.28
#2010-03-01| 671.28
#2010-03-02| 674.85
#2010-03-03| 680.43
#2010-03-04| 680.04
#2010-03-05| 687.89
#2010-03-08| 697.20
#2010-03-09| 703.07
#2010-03-10| 708.39
#2010-03-11| 705.26
#2010-03-12| 704.60
#2010-03-15| 697.05
#2010-03-16| 697.98
#2010-03-17| 708.70
#2010-03-18| 705.18
#2010-03-19| 706.25
#2010-03-22| 697.56
#2010-03-23| 696.98
#2010-03-24| 699.54
#2010-03-25| 700.89
#2010-03-26| 702.27
#2010-03-29| 711.16
#2010-03-30| 711.53
#2010-03-31| 708.55
#2010-04-01| 714.44
#2010-04-02| .
#2010-04-05| 718.43
#2010-04-06| 719.25
#2010-04-07| 726.31
#2010-04-08| 723.21
#2010-04-09| 726.57
#2010-04-12| 725.76
#2010-04-13| 723.74
#2010-04-14| 728.69
#2010-04-15| 732.87
#2010-04-16| 728.60
#2010-04-19| 715.09
#2010-04-20| 724.80
#2010-04-21| 729.76
#2010-04-22| 726.79
#2010-04-23| 726.32
#2010-04-26| 729.91
#2010-04-27| 724.48
#2010-04-28| 713.35
#2010-04-29| 714.67
#2010-04-30| 720.30
#2010-05-03| 716.49
#2010-05-04| 716.07
#2010-05-05| 702.16
#2010-05-06| 688.07
#2010-05-07| 677.43
#2010-05-10| 696.37
#2010-05-11| 696.21
#2010-05-12| 698.93
#2010-05-13| 706.05
#2010-05-14| 700.99
#2010-05-17| 686.76
#2010-05-18| 691.84
#2010-05-19| 673.51
#2010-05-20| 659.74
#2010-05-21| 650.15
#2010-05-24| 651.02
#2010-05-25| 622.16
#2010-05-26| 641.54
#2010-05-27| 649.62
#2010-05-28| 661.64
#2010-05-31| .
#2010-06-01| 661.29
#2010-06-02| 662.30
#2010-06-03| 674.68
#2010-06-04| 675.13
#2010-06-07| 660.47
#2010-06-08| 664.66
#2010-06-09| 665.20
#2010-06-10| 670.35
#2010-06-11| 679.83
#2010-06-14| 692.69
#2010-06-15| 695.92
#2010-06-16| 699.48
#2010-06-17| 705.72
#2010-06-18| 710.29
#2010-06-21| 729.08
#2010-06-22| 724.37
#2010-06-23| 726.94
#2010-06-24| 725.52
#2010-06-25| 720.27
#2010-06-28| 725.27
#2010-06-29| 714.01
#2010-06-30| 716.40
#2010-07-01| 713.81
#2010-07-02| 710.23
#2010-07-05| .
#2010-07-06| 721.20
#2010-07-07| 718.63
#2010-07-08| 725.60
#2010-07-09| 729.17
#2010-07-12| 728.75
#2010-07-13| 730.14
#2010-07-14| 734.67
#2010-07-15| 734.17
#2010-07-16| 735.71
#2010-07-19| 733.35
#2010-07-20| 739.07
#2010-07-21| 742.82
#2010-07-22| 739.29
#2010-07-23| 745.34
#2010-07-26| 743.98
#2010-07-27| 749.24
#2010-07-28| 753.03
#2010-07-29| 758.75
#2010-07-30| 754.82
#2010-08-02| 762.68
#2010-08-03| 762.90
#2010-08-04| 766.27
#2010-08-05| 771.72
#2010-08-06| 770.68
#2010-08-09| 774.31
#2010-08-10| 769.32
#2010-08-11| 764.79
#2010-08-12| 760.78
#2010-08-13| 765.58
#2010-08-16| 765.03
#2010-08-17| 771.55
#2010-08-18| 774.95
#2010-08-19| 779.49
#2010-08-20| 779.01
#2010-08-23| 780.60
#2010-08-24| 775.06
#2010-08-25| 769.80
#2010-08-26| 775.13
#2010-08-27| 773.07
#2010-08-30| 783.15
#2010-08-31| 781.72
#2010-09-01| 797.15
#2010-09-02| 803.35
#2010-09-03| 803.46
#2010-09-06| .
#2010-09-07| 806.36
#2010-09-08| 807.91
#2010-09-09| 811.57
#2010-09-10| 814.80
#2010-09-13| 825.77
#2010-09-14| 825.99
#2010-09-15| 827.27
#2010-09-16| 826.52
#2010-09-17| 838.47
#2010-09-20| 845.90
#2010-09-21| 846.85
#2010-09-22| 850.55
#2010-09-23| 845.93
#2010-09-24| 851.70
#2010-09-27| 864.66
#2010-09-28| 864.46
#2010-09-29| 868.67
#2010-09-30| 868.64
#2010-10-01| 873.85
#2010-10-04| 876.67
#2010-10-05| 872.35
#2010-10-06| 879.58
#2010-10-07| 881.23
#2010-10-08| 880.23
#2010-10-11| 881.13
#2010-10-12| 874.23
#2010-10-13| 883.68
#2010-10-14| 886.69
#2010-10-15| 880.81
#2010-10-18| 872.73
#2010-10-19| 875.97
#2010-10-20| 877.03
#2010-10-21| 885.49
#2010-10-22| 884.23
#2010-10-25| 894.36
#2010-10-26| 896.85
#2010-10-27| 890.36
#2010-10-28| 889.28
#2010-10-29| 892.46
#2010-11-01| 902.28
#2010-11-02| 903.71
#2010-11-03| 911.31
#2010-11-04| 916.38
#2010-11-05| 922.62
#2010-11-08| 925.45
#2010-11-09| 928.81
#2010-11-10| 926.43
#2010-11-11| 917.48
#2010-11-12| 898.69
#2010-11-15| 891.45
#2010-11-16| 881.98
#2010-11-17| 869.77
#2010-11-18| 873.72
#2010-11-19| 880.22
#2010-11-22| 889.89
#2010-11-23| 876.00
#2010-11-24| 872.74
#2010-11-25| .
#2010-11-26| 859.72
#2010-11-29| 859.53
#2010-11-30| 858.52
#2010-12-01| 868.07
#2010-12-02| 875.45
#2010-12-03| 872.49
#2010-12-06| 878.05
#2010-12-07| 881.96
#2010-12-08| 877.15
#2010-12-09| 874.12
#2010-12-10| 871.27
#2010-12-13| 870.16
#2010-12-14| 875.80
#2010-12-15| 866.53
#2010-12-16| 859.21
#2010-12-17| 861.01
#2010-12-20| 856.50
#2010-12-21| 863.82
#2010-12-22| 866.24
#2010-12-23| 868.80
#2010-12-24| .
#2010-12-27| 871.43
#2010-12-28| 878.65
#2010-12-29| 884.49
#2010-12-30| 884.59
#2010-12-31| 888.50
#2011-01-03| 899.50
#2011-01-04| 904.98
#2011-01-05| 900.64
#2011-01-06| 898.20
#2011-01-07| 888.90
#2011-01-10| 878.96
#2011-01-11| 878.29
#2011-01-12| 887.70
#2011-01-13| 889.73
#2011-01-14| 886.15
#2011-01-17| .
#2011-01-18| 874.98
#2011-01-19| 875.44
#2011-01-20| 867.66
#2011-01-21| 855.70
#2011-01-24| 846.22
#2011-01-25| 848.27
#2011-01-26| 849.56
#2011-01-27| 853.09
#2011-01-28| 847.42
#2011-01-31| 838.35
#2011-02-01| 834.26
#2011-02-02| 842.63
#2011-02-03| 846.18
#2011-02-04| 844.86
#2011-02-07| 846.14
#2011-02-08| 842.71
#2011-02-09| 834.05
#2011-02-10| 819.07
#2011-02-11| 816.32
#2011-02-14| 829.01
#2011-02-15| 827.28
#2011-02-16| 830.68
#2011-02-17| 830.35
#2011-02-18| 835.54
#2011-02-21| .
#2011-02-22| 825.54
#2011-02-23| 822.56
#2011-02-24| 803.13
#2011-02-25| 809.41
#2011-02-28| 810.81
#2011-03-01| 820.64
#2011-03-02| 820.30
#2011-03-03| 831.88
#2011-03-04| 840.99
#2011-03-07| 837.81
#2011-03-08| 841.09
#2011-03-09| 846.74
#2011-03-10| 843.50
#2011-03-11| 837.54
#2011-03-14| 844.60
#2011-03-15| 829.12
#2011-03-16| 835.33
#2011-03-17| 824.94
#2011-03-18| 827.28
#2011-03-21| 835.82
#2011-03-22| 841.01
#2011-03-23| 847.17
#2011-03-24| 854.83
#2011-03-25| 860.33
#2011-03-28| 858.45
#2011-03-29| 855.59
#2011-03-30| 863.42
#2011-03-31| 867.78
#2011-04-01| 872.00
#2011-04-04| 882.89
#2011-04-05| 883.52
#2011-04-06| 887.73
#2011-04-07| 894.11
#2011-04-08| 900.48
#2011-04-11| 895.50
#2011-04-12| 886.58
#2011-04-13| 894.35
#2011-04-14| 893.41
#2011-04-15| 894.46
#2011-04-18| 892.65
#2011-04-19| 892.78
#2011-04-20| 901.09
#2011-04-21| 906.09
#2011-04-22| .
#2011-04-25| 910.10
#2011-04-26| 909.42
#2011-04-27| 915.66
#2011-04-28| 914.22
#2011-04-29| 917.64
#2011-05-02| 919.36
#2011-05-03| 915.23
#2011-05-04| 915.35
#2011-05-05| 906.00
#2011-05-06| 902.78
#2011-05-09| 908.13
#2011-05-10| 909.88
#2011-05-11| 918.38
#2011-05-12| 905.92
#2011-05-13| 912.85
#2011-05-16| 911.00
#2011-05-17| 913.48
#2011-05-18| 918.48
#2011-05-19| 915.87
#2011-05-20| 917.42
#2011-05-23| 897.17
#2011-05-24| 905.09
#2011-05-25| 898.26
#2011-05-26| 904.14
#2011-05-27| 906.61
#2011-05-30| .
#2011-05-31| 920.04
#2011-06-01| 924.45
#2011-06-02| 918.80
#2011-06-03| 920.92
#2011-06-06| 920.17
#2011-06-07| 922.70
#2011-06-08| 923.36
#2011-06-09| 915.52
#2011-06-10| 911.64
#2011-06-13| 905.20
#2011-06-14| 913.94
#2011-06-15| 918.88
#2011-06-16| 907.83
#2011-06-17| 904.74
#2011-06-20| 898.04
#2011-06-21| 905.54
#2011-06-22| 909.69
#2011-06-23| 905.42
#2011-06-24| 912.02
#2011-06-27| 894.72
#2011-06-28| 895.05
#2011-06-29| 902.79
#2011-06-30| 916.94
#2011-07-01| 923.69
#2011-07-04| .
#2011-07-05| 934.18
#2011-07-06| 938.78
#2011-07-07| 945.21
#2011-07-08| 950.21
#2011-07-11| 945.09
#2011-07-12| 928.17
#2011-07-13| 940.45
#2011-07-14| 942.23
#2011-07-15| 946.47
#2011-07-18| 946.89
#2011-07-19| 948.12
#2011-07-20| 955.18
#2011-07-21| 954.73
#2011-07-22| 967.94
#2011-07-25| 967.31
#2011-07-26| 973.16
#2011-07-27| 982.94
#2011-07-28| 983.45
#2011-07-29| 978.68
#2011-08-01| 985.46
#2011-08-02| 975.33
#2011-08-03| 968.37
#2011-08-04| 965.46
#2011-08-05| 932.17
#2011-08-08| 905.79
#2011-08-09| 887.90
#2011-08-10| 915.18
#2011-08-11| 920.56
#2011-08-12| 922.78
#2011-08-15| 936.77
#2011-08-16| 937.68
#2011-08-17| 940.75
#2011-08-18| 932.96
#2011-08-19| 910.09
#2011-08-22| 903.92
#2011-08-23| 908.14
#2011-08-24| 896.90
#2011-08-25| 890.78
#2011-08-26| 886.14
#2011-08-29| 890.97
#2011-08-30| 898.10
#2011-08-31| 907.55
#2011-09-01| 911.00
#2011-09-02| 915.35
#2011-09-05| .
#2011-09-06| 895.06
#2011-09-07| 905.18
#2011-09-08| 903.46
#2011-09-09| 898.51
#2011-09-12| 879.84
#2011-09-13| 873.55
#2011-09-14| 856.92
#2011-09-15| 858.40
#2011-09-16| 869.20
#2011-09-19| 850.92
#2011-09-20| 847.21
#2011-09-21| 845.25
#2011-09-22| 807.21
#2011-09-23| 783.35
#2011-09-26| 749.43
#2011-09-27| 776.10
#2011-09-28| 780.02
#2011-09-29| 779.16
#2011-09-30| 782.03
#2011-10-03| 754.72
#2011-10-04| 741.49
#2011-10-05| 742.32
#2011-10-06| 763.88
#2011-10-07| 777.66
#2011-10-10| 783.31
#2011-10-11| 798.45
#2011-10-12| 810.36
#2011-10-13| 824.23
#2011-10-14| 817.42
#2011-10-17| 840.04
#2011-10-18| 816.59
#2011-10-19| 829.28
#2011-10-20| 814.63
#2011-10-21| 813.95
#2011-10-24| 829.25
#2011-10-25| 836.84
#2011-10-26| 844.20
#2011-10-27| 859.61
#2011-10-28| 869.21
#2011-10-31| 863.25
#2011-11-01| 849.44
#2011-11-02| 847.28
#2011-11-03| 838.02
#2011-11-04| 853.95
#2011-11-07| 856.76
#2011-11-08| 852.75
#2011-11-09| 854.43
#2011-11-10| 832.48
#2011-11-11| 834.42
#2011-11-14| 846.44
#2011-11-15| 841.86
#2011-11-16| 837.51
#2011-11-17| 837.95
#2011-11-18| 826.16
#2011-11-21| 816.26
#2011-11-22| 818.68
#2011-11-23| 810.06
#2011-11-24| .
#2011-11-25| 809.69
#2011-11-28| 822.23
#2011-11-29| 829.55
#2011-11-30| 832.33
#2011-12-01| 850.54
#2011-12-02| 852.19
#2011-12-05| 851.29
#2011-12-06| 847.07
#2011-12-07| 853.39
#2011-12-08| 852.05
#2011-12-09| 836.84
#2011-12-12| 836.79
#2011-12-13| 829.04
#2011-12-14| 824.57
#2011-12-15| 818.62
#2011-12-16| 821.75
#2011-12-19| 814.71
#2011-12-20| 813.19
#2011-12-21| 824.85
#2011-12-22| 826.74
#2011-12-23| 831.85
#2011-12-26| .
#2011-12-27| 830.11
#2011-12-28| 829.10
#2011-12-29| 827.67
#2011-12-30| 832.09
#2012-01-02| .
#2012-01-03| 837.75
#2012-01-04| 841.45
#2012-01-05| 845.06
#2012-01-06| 842.77
#2012-01-09| 843.17
#2012-01-10| 854.65
#2012-01-11| 857.24
#2012-01-12| 856.25
#2012-01-13| 858.32
#2012-01-16| .
#2012-01-17| 861.20
#2012-01-18| 863.26
#2012-01-19| 867.06
#2012-01-20| 867.44
#2012-01-23| 867.26
#2012-01-24| 866.90
#2012-01-25| 874.03
#2012-01-26| 877.45
#2012-01-27| 881.43
#2012-01-30| 871.16
#2012-01-31| 880.98
#2012-02-01| 882.93
#2012-02-02| 892.81
#2012-02-03| 891.52
#2012-02-06| 890.68
#2012-02-07| 892.55
#2012-02-08| 905.93
#2012-02-09| 911.16
#2012-02-10| 900.46
#2012-02-13| 898.84
#2012-02-14| 895.69
#2012-02-15| 900.30
#2012-02-16| 892.18
#2012-02-17| 896.33
#2012-02-20| .
#2012-02-21| 896.95
#2012-02-22| 893.31
#2012-02-23| 894.32
#2012-02-24| 896.64
#2012-02-27| 891.83
#2012-02-28| 901.42
#2012-02-29| 913.50
#2012-03-01| 909.11
#2012-03-02| 914.65
#2012-03-05| 906.61
#2012-03-06| 899.61
#2012-03-07| 899.42
#2012-03-08| 910.73
#2012-03-09| 918.12
#2012-03-12| 916.07
#2012-03-13| 922.35
#2012-03-14| 926.49
#2012-03-15| 923.15
#2012-03-16| 920.86
#2012-03-19| 917.62
#2012-03-20| 913.17
#2012-03-21| 918.38
#2012-03-22| 912.48
#2012-03-23| 908.73
#2012-03-26| 901.37
#2012-03-27| 911.78
#2012-03-28| 912.75
#2012-03-29| 906.01
#2012-03-30| 916.69
#2012-04-02| 919.18
#2012-04-03| 925.50
#2012-04-04| 918.26
#2012-04-05| 914.45
#2012-04-06| .
#2012-04-09| 910.63
#2012-04-10| 911.54
#2012-04-11| 906.93
#2012-04-12| 911.67
#2012-04-13| 921.45
#2012-04-16| 918.47
#2012-04-17| 917.33
#2012-04-18| 920.92
#2012-04-19| 921.47
#2012-04-20| 925.99
#2012-04-23| 918.53
#2012-04-24| 919.34
#2012-04-25| 922.83
#2012-04-26| 927.17
#2012-04-27| 929.75
#2012-04-30| 938.25
#2012-05-01| 937.54
#2012-05-02| 942.25
#2012-05-03| 938.47
#2012-05-04| 937.21
#2012-05-07| 928.92
#2012-05-08| 934.34
#2012-05-09| 926.70
#2012-05-10| 926.49
#2012-05-11| 919.35
#2012-05-14| 908.21
#2012-05-15| 902.81
#2012-05-16| 881.70
#2012-05-17| 887.37
#2012-05-18| 875.21
#2012-05-21| 876.57
#2012-05-22| 884.36
#2012-05-23| 875.14
#2012-05-24| 870.86
#2012-05-25| 867.72
#2012-05-28| .
#2012-05-29| 874.89
#2012-05-30| 866.50
#2012-05-31| 873.44
#2012-06-01| 864.59
#2012-06-04| 849.82
#2012-06-05| 859.63
#2012-06-06| 872.96
#2012-06-07| 879.60
#2012-06-08| 872.14
#2012-06-11| 881.17
#2012-06-12| 878.41
#2012-06-13| 881.83
#2012-06-14| 879.74
#2012-06-15| 889.15
#2012-06-18| 893.91
#2012-06-19| 897.28
#2012-06-20| 904.91
#2012-06-21| 898.91
#2012-06-22| 890.23
#2012-06-25| 882.97
#2012-06-26| 882.93
#2012-06-27| 884.92
#2012-06-28| 882.59
#2012-06-29| 900.44
#2012-07-02| 901.37
#2012-07-03| 913.14
#2012-07-04| .
#2012-07-05| 915.02
#2012-07-06| 921.75
#2012-07-09| 908.52
#2012-07-10| 914.87
#2012-07-11| 917.44
#2012-07-12| 901.77
#2012-07-13| 905.22
#2012-07-16| 906.96
#2012-07-17| 909.70
#2012-07-18| 900.35
#2012-07-19| 909.52
#2012-07-20| 905.51
#2012-07-23| 887.47
#2012-07-24| 884.31
#2012-07-25| 886.46
#2012-07-26| 882.91
#2012-07-27| 888.98
#2012-07-30| 893.08
#2012-07-31| 902.20
#2012-08-01| 908.01
#2012-08-02| 905.69
#2012-08-03| 904.24
#2012-08-06| 908.78
#2012-08-07| 910.65
#2012-08-08| 905.97
#2012-08-09| 914.33
#2012-08-10| 909.90
#2012-08-13| 908.12
#2012-08-14| 913.38
#2012-08-15| 908.13
#2012-08-16| 903.78
#2012-08-17| 903.49
#2012-08-20| 908.70
#2012-08-21| 918.18
#2012-08-22| 916.55
#2012-08-23| 926.48
#2012-08-24| 923.42
#2012-08-27| 922.71
#2012-08-28| 921.42
#2012-08-29| 916.36
#2012-08-30| 911.81
#2012-08-31| 913.26
#2012-09-03| .
#2012-09-04| 918.07
#2012-09-05| 907.06
#2012-09-06| 908.10
#2012-09-07| 917.54
#2012-09-10| 923.71
#2012-09-11| 920.37
#2012-09-12| 923.00
#2012-09-13| 920.78
#2012-09-14| 937.71
#2012-09-17| 937.49
#2012-09-18| 932.25
#2012-09-19| 935.15
#2012-09-20| 929.44
#2012-09-21| 939.35
#2012-09-24| 938.26
#2012-09-25| 946.02
#2012-09-26| 938.28
#2012-09-27| 947.59
#2012-09-28| 959.52
#2012-10-01| 958.37
#2012-10-02| 960.85
#2012-10-03| 959.53
#2012-10-04| 966.50
#2012-10-05| 970.70
#2012-10-08| 967.79
#2012-10-09| 970.32
#2012-10-10| 966.22
#2012-10-11| 967.49
#2012-10-12| 981.36
#2012-10-15| 983.33
#2012-10-16| 983.53
#2012-10-17| 990.08
#2012-10-18| 983.73
#2012-10-19| 982.06
#2012-10-22| 984.43
#2012-10-23| 982.16
#2012-10-24| 984.71
#2012-10-25| 987.82
#2012-10-26| 978.71
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 984.44
#2012-11-01| 990.20
#2012-11-02| 992.04
#2012-11-05| 989.49
#2012-11-06| 994.87
#2012-11-07| 996.41
#2012-11-08| 988.93
#2012-11-09| 986.19
#2012-11-12| 993.11
#2012-11-13| 989.18
#2012-11-14| 988.10
#2012-11-15| 982.97
#2012-11-16| 976.63
#2012-11-19| 979.77
#2012-11-20| 975.63
#2012-11-21| 979.60
#2012-11-22| .
#2012-11-23| 981.59
#2012-11-26| 987.01
#2012-11-27| 988.07
#2012-11-28| 989.30
#2012-11-29| 994.25
#2012-11-30|1000.00
#2012-12-03| 996.97
#2012-12-04| 998.44
#2012-12-05|1003.34
#2012-12-06| 999.66
#2012-12-07| 994.91
#2012-12-10| 992.49
#2012-12-11| 993.60
#2012-12-12|1002.10
#2012-12-13|1002.38
#2012-12-14| 997.54
#2012-12-17| 999.05
#2012-12-18| 999.12
#2012-12-19|1002.58
#2012-12-20| 999.44
#2012-12-21| 995.77
#2012-12-24| 998.13
#2012-12-25| 999.93
#2012-12-26|1002.71
#2012-12-27|1006.30
#2012-12-28|1010.76
#2012-12-31|1018.93
#2013-01-01|1019.75
#2013-01-02|1031.88
#2013-01-03|1033.82
#2013-01-04|1037.70
#2013-01-07|1033.84
#2013-01-08|1034.93
#2013-01-09|1037.58
#2013-01-10|1037.69
#2013-01-11|1040.29
#2013-01-14|1043.12
#2013-01-15|1037.34
#2013-01-16|1029.46
#2013-01-17|1027.28
#2013-01-18|1034.37
#2013-01-21|1030.37
#2013-01-22|1029.38
#2013-01-23|1024.16
#2013-01-24|1020.96
#2013-01-25|1018.49
#2013-01-28|1017.45
#2013-01-29|1016.88
#2013-01-30|1015.96
#2013-01-31|1015.03
#2013-02-01|1013.45
#2013-02-04|1024.29
#2013-02-05|1021.21
#2013-02-06|1020.08
#2013-02-07|1015.71
#2013-02-08|1012.34
#2013-02-11|1011.74
#2013-02-12|1009.82
#2013-02-13|1013.50
#2013-02-14|1017.54
#2013-02-15|1020.17
#2013-02-18|1021.17
#2013-02-19|1019.76
#2013-02-20|1024.42
#2013-02-21|1013.38
#2013-02-22|1022.59
#2013-02-25|1025.79
#2013-02-26|1022.09
#2013-02-27|1027.36
#2013-02-28|1036.92
#2013-03-01|1039.40
#2013-03-04|1030.38
#2013-03-05|1039.72
#2013-03-06|1052.75
#2013-03-07|1054.20
#2013-03-08|1065.87
#2013-03-11| .
#2013-03-12|1060.82
#2013-03-13|1058.07
#2013-03-14|1051.59
#2013-03-15|1053.70
#2013-03-18|1051.29
#2013-03-19|1047.22
#2013-03-20|1035.72
#2013-03-21|1035.27
#2013-03-22|1032.70
#2013-03-25|1043.69
#2013-03-26|1045.97
#2013-03-27|1050.06
#2013-03-28|1053.83
#2013-03-29| .
#2013-04-01|1057.49
#2013-04-02|1057.46
#2013-04-03|1059.03
#2013-04-04|1056.56
#2013-04-05|1047.21
#2013-04-08|1035.13
#2013-04-09|1042.71
#2013-04-10|1049.52
#2013-04-11|1063.70
#2013-04-12|1063.53
#2013-04-15|1063.05
#2013-04-16|1072.07
#2013-04-17|1076.45
#2013-04-18|1071.60
#2013-04-19|1078.17
#2013-04-22|1083.99
#2013-04-23|1072.40
#2013-04-24|1084.10
#2013-04-25|1087.44
#2013-04-26|1091.75
#2013-04-29|1094.11
#2013-04-30|1104.10
#2013-05-01|1105.05
#2013-05-02|1096.71
#2013-05-03|1096.54
#2013-05-06|1109.67
#2013-05-07|1113.55
#2013-05-08|1116.22
#2013-05-09|1114.91
#2013-05-10|1104.03
#2013-05-13|1097.34
#2013-05-14|1102.52
#2013-05-15|1104.90
#2013-05-16|1102.13
#2013-05-17|1106.25
#2013-05-20|1113.49
#2013-05-21|1121.00
#2013-05-22|1115.01
#2013-05-23|1093.09
#2013-05-24|1097.06
#2013-05-27|1093.76
#2013-05-28|1098.58
#2013-05-29|1093.17
#2013-05-30|1088.06
#2013-05-31|1080.54
#2013-06-03|1068.00
#2013-06-04|1071.22
#2013-06-05|1069.30
#2013-06-06|1067.04
#2013-06-07|1059.49
#2013-06-10|1060.99
#2013-06-11|1036.66
#2013-06-12|1039.32
#2013-06-13|1019.43
#2013-06-14|1035.05
#2013-06-17|1035.50
#2013-06-18|1034.22
#2013-06-19|1031.20
#2013-06-20|1005.87
#2013-06-21| 990.59
#2013-06-24| 971.50
#2013-06-25| 963.56
#2013-06-26| 987.01
#2013-06-27|1001.72
#2013-06-28|1021.82
#2013-07-01|1029.67
#2013-07-02|1026.83
#2013-07-03|1014.25
#2013-07-04|1016.45
#2013-07-05|1017.36
#2013-07-08| 998.21
#2013-07-09|1005.57
#2013-07-10|1008.95
#2013-07-11|1024.56
#2013-07-12|1025.00
#2013-07-15|1029.32
#2013-07-16|1033.98
#2013-07-17|1032.84
#2013-07-18|1035.08
#2013-07-19|1028.45
#2013-07-22|1030.19
#2013-07-23|1041.82
#2013-07-24|1038.54
#2013-07-25|1034.55
#2013-07-26|1031.26
#2013-07-29|1022.14
#2013-07-30|1022.09
#2013-07-31|1009.99
#2013-08-01|1007.37
#2013-08-02|1006.77
#2013-08-05|1011.54
#2013-08-06|1004.54
#2013-08-07| 998.46
#2013-08-08|1000.07
#2013-08-09| 995.74
#2013-08-12| 993.49
#2013-08-13|1003.25
#2013-08-14|1005.80
#2013-08-15| 997.14
#2013-08-16| 989.29
#2013-08-19| 974.91
#2013-08-20| 952.31
#2013-08-21| 947.75
#2013-08-22| 932.54
#2013-08-23| 936.32
#2013-08-26| 939.52
#2013-08-27| 929.51
#2013-08-28| 922.75
#2013-08-29| 934.66
#2013-08-30| 951.07
#2013-09-02| 953.16
#2013-09-03| 953.70
#2013-09-04| 947.75
#2013-09-05| 951.50
#2013-09-06| 949.63
#2013-09-09| 968.41
#2013-09-10| 979.84
#2013-09-11| 982.90
#2013-09-12| 986.69
#2013-09-13| 983.07
#2013-09-16| 992.88
#2013-09-17| 999.60
#2013-09-18|1000.12
#2013-09-19|1022.13
#2013-09-20|1012.88
#2013-09-23|1020.95
#2013-09-24|1017.33
#2013-09-25|1015.97
#2013-09-26|1014.58
#2013-09-27|1018.51
#2013-09-30|1005.46
#2013-10-01|1011.97
#2013-10-02|1013.76
#2013-10-03|1028.64
#2013-10-04|1026.97
#2013-10-07|1023.57
#2013-10-08|1026.44
#2013-10-09|1024.88
#2013-10-10|1027.09
#2013-10-11|1031.93
#2013-10-14|1031.38
#2013-10-15|1033.11
#2013-10-16|1030.67
#2013-10-17|1034.78
#2013-10-18|1044.48
#2013-10-21|1047.96
#2013-10-22|1052.20
#2013-10-23|1051.28
#2013-10-24|1053.40
#2013-10-25|1049.75
#2013-10-28|1055.70
#2013-10-29|1053.78
#2013-10-30|1058.52
#2013-10-31|1054.16
#2013-11-01|1053.03
#2013-11-04|1045.53
#2013-11-05|1038.07
#2013-11-06|1035.97
#2013-11-07|1029.22
#2013-11-08|1027.92
#2013-11-11|1018.53
#2013-11-12|1019.72
#2013-11-13|1014.03
#2013-11-14|1021.74
#2013-11-15|1024.22
#2013-11-18|1036.04
#2013-11-19|1042.93
#2013-11-20|1038.64
#2013-11-21|1026.45
#2013-11-22|1024.62
#2013-11-25|1022.57
#2013-11-26|1019.78
#2013-11-27|1021.17
#2013-11-28|1025.29
#2013-11-29|1030.30
#2013-12-02|1036.40
#2013-12-03|1030.37
#2013-12-04|1025.47
#2013-12-05|1026.72
#2013-12-06|1026.13
#2013-12-09|1034.91
#2013-12-10|1034.81
#2013-12-11|1030.69
#2013-12-12|1018.38
#2013-12-13|1017.07
#2013-12-16|1013.66
#2013-12-17|1017.85
#2013-12-18|1018.03
#2013-12-19|1004.08
#2013-12-20| 999.74
#2013-12-23|1002.50
#2013-12-24|1005.02
#2013-12-25|1006.35
#2013-12-26|1008.42
#2013-12-27|1014.02
#2013-12-30|1021.09
#2013-12-31|1024.85
#2014-01-01|1024.96
#2014-01-02|1021.63
#2014-01-03|1012.85
#2014-01-06|1006.19
#2014-01-07| 999.68
#2014-01-08|1005.13
#2014-01-09| 997.84
#2014-01-10| 999.38
#2014-01-13|1004.26
#2014-01-14|1000.72
#2014-01-15| 998.88
#2014-01-16| 995.43
#2014-01-17| 995.20
#2014-01-20| 993.10
#2014-01-21| 993.88
#2014-01-22| 996.56
#2014-01-23| 997.81
#2014-01-24| 990.33
#2014-01-27| 969.52
#2014-01-28| 968.67
#2014-01-29| 975.19
#2014-01-30| 970.38
#2014-01-31| 972.63
#2014-02-03| 969.92
#2014-02-04| 959.81
#2014-02-05| 958.11
#2014-02-06| 961.23
#2014-02-07| 971.91
#2014-02-10| 973.36
#2014-02-11| 982.46
#2014-02-12| 990.20
#2014-02-13| 996.97
#2014-02-14|1003.49
#2014-02-17|1011.71
#2014-02-18|1008.44
#2014-02-19|1017.16
#2014-02-20|1010.02
#2014-02-21|1017.93
#2014-02-24|1017.34
#2014-02-25|1021.88
#2014-02-26|1024.33
#2014-02-27|1034.28
#2014-02-28|1036.35
#2014-03-03|1030.07
#2014-03-04|1033.55
#2014-03-05|1037.38
#2014-03-06|1046.41
#2014-03-07|1047.99
#2014-03-10|1040.66
#2014-03-11|1051.01
#2014-03-12|1044.22
#2014-03-13|1049.14
#2014-03-14|1046.24
#2014-03-17|1048.93
#2014-03-18|1048.90
#2014-03-19|1044.95
#2014-03-20|1026.67
#2014-03-21|1027.76
#2014-03-24|1030.05
#2014-03-25|1029.35
#2014-03-26|1036.41
#2014-03-27|1036.14
#2014-03-28|1046.95
#2014-03-31|1052.46
#2014-04-01|1058.82
#2014-04-02|1061.65
#2014-04-03|1059.70
#2014-04-04|1057.66
#2014-04-07|1063.39
#2014-04-08|1066.01
#2014-04-09|1077.51
#2014-04-10|1079.51
#2014-04-11|1073.33
#2014-04-14|1076.69
#2014-04-15|1075.11
#2014-04-16|1071.88
#2014-04-17|1072.12
#2014-04-18|1069.70
#2014-04-21|1071.36
#2014-04-22|1074.16
#2014-04-23|1069.26
#2014-04-24|1067.86
#2014-04-25|1058.11
#2014-04-28|1048.89
#2014-04-29|1055.87
#2014-04-30|1056.05
#2014-05-01|1056.04
#2014-05-02|1058.63
#2014-05-05|1057.73
#2014-05-06|1058.81
#2014-05-07|1057.26
#2014-05-08|1062.54
#2014-05-09|1065.29
#2014-05-12|1064.45
#2014-05-13|1064.80
#2014-05-14|1076.32
#2014-05-15|1074.48
#2014-05-16|1070.18
#2014-05-19|1072.01
#2014-05-20|1063.84
#2014-05-21|1066.57
#2014-05-22|1071.86
#2014-05-23|1069.76
#2014-05-26|1069.06
#2014-05-27|1065.58
#2014-05-28|1066.54
#2014-05-29|1062.32
#2014-05-30|1059.11
#2014-06-02|1057.65
#2014-06-03|1064.58
#2014-06-04|1059.77
#2014-06-05|1061.03
#2014-06-06|1058.92
#2014-06-09|1066.01
#2014-06-10|1070.96
#2014-06-11|1070.88
#2014-06-12|1068.11
#2014-06-13|1059.67
#2014-06-16|1052.36
#2014-06-17|1050.07
#2014-06-18|1044.40
#2014-06-19|1048.12
#2014-06-20|1050.13
#2014-06-23|1042.07
#2014-06-24|1046.24
#2014-06-25|1043.39
#2014-06-26|1055.69
#2014-06-27|1056.86
#2014-06-30|1062.17
#2014-07-01|1062.25
#2014-07-02|1069.84
#2014-07-03|1069.95
#2014-07-04|1074.71
#2014-07-07|1074.57
#2014-07-08|1080.04
#2014-07-09|1073.99
#2014-07-10|1075.05
#2014-07-11|1069.59
#2014-07-14|1073.27
#2014-07-15|1073.01
#2014-07-16|1074.74
#2014-07-17|1074.37
#2014-07-18|1074.06
#2014-07-21|1074.77
#2014-07-22|1079.12
#2014-07-23|1083.32
#2014-07-24|1081.69
#2014-07-25|1084.17
#2014-07-28|1083.68
#2014-07-29|1084.03
#2014-07-30|1085.36
#2014-07-31|1080.57
#2014-08-01|1077.93
#2014-08-04|1083.56
#2014-08-05|1082.13
#2014-08-06|1080.98
#2014-08-07|1076.73
#2014-08-08|1072.63
#2014-08-11|1081.14
#2014-08-12|1082.97
#2014-08-13|1096.96
#2014-08-14|1098.99
#2014-08-15|1097.28
#2014-08-18|1096.53
#2014-08-19|1104.05
#2014-08-20|1104.89
#2014-08-21|1094.64
#2014-08-22|1097.62
#2014-08-25|1090.93
#2014-08-26|1092.21
#2014-08-27|1096.09
#2014-08-28|1087.25
#2014-08-29|1080.98
#2014-09-01|1086.45
#2014-09-02|1081.65
#2014-09-03|1088.69
#2014-09-04|1093.52
#2014-09-05|1090.81
#2014-09-08|1095.13
#2014-09-09|1090.67
#2014-09-10|1082.05
#2014-09-11|1079.07
#2014-09-12|1077.22
#2014-09-15|1071.53
#2014-09-16|1066.65
#2014-09-17|1070.89
#2014-09-18|1066.24
#2014-09-19|1063.58
#2014-09-22|1062.75
#2014-09-23|1060.05
#2014-09-24|1070.02
#2014-09-25|1069.60
#2014-09-26|1064.04
#2014-09-29|1050.54
#2014-09-30|1044.85
#2014-10-01|1041.63
#2014-10-02|1038.79
#2014-10-03|1036.03
#2014-10-06|1035.87
#2014-10-07|1035.49
#2014-10-08|1028.71
#2014-10-09|1037.53
#2014-10-10|1028.49
#2014-10-13|1010.66
#2014-10-14|1009.90
#2014-10-15|1009.36
#2014-10-16|1002.88
#2014-10-17|1005.01
#2014-10-20|1016.27
#2014-10-21|1016.38
#2014-10-22|1023.13
#2014-10-23|1026.67
#2014-10-24|1023.33
#2014-10-27|1014.90
#2014-10-28|1021.30
#2014-10-29|1042.27
#2014-10-30|1044.09
#2014-10-31|1048.18
#2014-11-03|1040.81
#2014-11-04|1027.74
#2014-11-05|1022.66
#2014-11-06|1018.18
#2014-11-07|1006.82
#2014-11-10|1006.19
#2014-11-11|1009.37
#2014-11-12|1004.31
#2014-11-13|1005.81
#2014-11-14|1004.78
#2014-11-17|1002.98
#2014-11-18|1007.70
#2014-11-19|1005.79
#2014-11-20|1000.47
#2014-11-21|1004.08
#2014-11-24|1009.52
#2014-11-25|1010.31
#2014-11-26|1011.06
#2014-11-27|1013.13
#2014-11-28|1010.63
#2014-12-01| 995.02
#2014-12-02|1001.84
#2014-12-03| 997.40
#2014-12-04| 996.04
#2014-12-05| 993.76
#2014-12-08| 982.81
#2014-12-09| 976.26
#2014-12-10| 979.07
#2014-12-11| 970.48
#2014-12-12| 967.42
#2014-12-15| 959.89
#2014-12-16| 945.88
#2014-12-17| 934.50
#2014-12-18| 945.40
#2014-12-19| 949.97
#2014-12-22| 961.94
#2014-12-23| 960.46
#2014-12-24| 964.41
#2014-12-25| 963.99
#2014-12-26| 968.65
#2014-12-29| 971.47
#2014-12-30| 972.98
#2014-12-31| 980.78
#2015-01-01| 980.93
#2015-01-02| 976.39
#2015-01-05| 971.37
#2015-01-06| 964.46
#2015-01-07| 967.03
#2015-01-08| 975.75
#2015-01-09| 982.96
#2015-01-12| 985.13
#2015-01-13| 988.92
#2015-01-14| 986.52
#2015-01-15| 992.58
#2015-01-16| 993.01
#2015-01-19| 993.04
#2015-01-20| 993.44
#2015-01-21|1006.37
#2015-01-22|1002.52
#2015-01-23|1009.78
#2015-01-26|1009.30
#2015-01-27|1014.85
#2015-01-28|1012.48
#2015-01-29|1005.62
#2015-01-30|1004.25
#2015-02-02| 995.07
#2015-02-03|1000.82
#2015-02-04|1012.96
#2015-02-05|1013.70
#2015-02-06|1021.97
#2015-02-09|1015.41
#2015-02-10|1013.11
#2015-02-11|1010.19
#2015-02-12|1009.37
#2015-02-13|1025.35
#2015-02-16|1024.07
#2015-02-17|1022.41
#2015-02-18|1020.40
#2015-02-19|1019.76
#2015-02-20|1020.72
#2015-02-23|1016.50
#2015-02-24|1012.78
#2015-02-25|1015.18
#2015-02-26|1013.93
#2015-02-27|1009.81
#2015-03-02|1002.98
#2015-03-03|1003.71
#2015-03-04|1010.03
#2015-03-05|1003.51
#2015-03-06|1006.32
#2015-03-09| 993.75
#2015-03-10| 988.00
#2015-03-11| 977.51
#2015-03-12| 977.72
#2015-03-13| 976.83
#2015-03-16| 975.01
#2015-03-17| 979.91
#2015-03-18| 984.61
#2015-03-19| 996.81
#2015-03-20| 992.89
#2015-03-23| 989.95
#2015-03-24| 993.85
#2015-03-25| 992.45
#2015-03-26| 997.50
#2015-03-27| 998.88
#2015-03-30|1008.01
#2015-03-31|1013.83
#2015-04-01|1015.43
#2015-04-02|1028.81
#2015-04-03|1039.24
#2015-04-06|1039.70
#2015-04-07|1045.00
#2015-04-08|1060.41
#2015-04-09|1070.82
#2015-04-10|1065.82
#2015-04-13|1061.33
#2015-04-14|1048.34
#2015-04-15|1041.41
#2015-04-16|1058.99
#2015-04-17|1059.97
#2015-04-20|1050.21
#2015-04-21|1051.16
#2015-04-22|1052.06
#2015-04-23|1057.29
#2015-04-24|1058.54
#2015-04-27|1055.04
#2015-04-28|1051.84
#2015-04-29|1043.79
#2015-04-30|1032.43
#2015-05-01|1032.44
#2015-05-04|1038.40
#2015-05-05|1037.93
#2015-05-06|1043.00
#2015-05-07|1023.52
#2015-05-08|1024.20
#2015-05-11|1031.45
#2015-05-12|1035.71
#2015-05-13|1047.40
#2015-05-14|1056.32
#2015-05-15|1062.22
#2015-05-18|1071.63
#2015-05-19|1072.43
#2015-05-20|1070.59
#2015-05-21|1069.28
#2015-05-22|1072.13
#2015-05-25|1068.23
#2015-05-26|1065.86
#2015-05-27|1060.34
#2015-05-28|1056.57
#2015-05-29|1052.03
#2015-06-01|1052.93
#2015-06-02|1041.71
#2015-06-03|1037.97
#2015-06-04|1031.81
#2015-06-05|1028.94
#2015-06-08|1007.98
#2015-06-09|1000.89
#2015-06-10|1011.31
#2015-06-11|1011.29
#2015-06-12|1017.01
#2015-06-15|1005.09
#2015-06-16|1007.93
#2015-06-17|1015.77
#2015-06-18|1029.42
#2015-06-19|1029.39
#2015-06-22|1036.21
#2015-06-23|1032.68
#2015-06-24|1033.16
#2015-06-25|1038.91
#2015-06-26|1027.40
#2015-06-29|1013.11
#2015-06-30|1028.57
#2015-07-01|1022.99
#2015-07-02|1021.06
#2015-07-03|1021.50
#2015-07-06|1002.71
#2015-07-07|1002.43
#2015-07-08| 978.12
#2015-07-09|1004.57
#2015-07-10|1012.24
#2015-07-13|1019.93
#2015-07-14|1023.01
#2015-07-15|1023.08
#2015-07-16|1019.94
#2015-07-17|1025.62
#2015-07-20|1022.17
#2015-07-21|1027.34
#2015-07-22|1021.82
#2015-07-23|1019.18
#2015-07-24|1013.87
#2015-07-27| 989.92
#2015-07-28| 990.89
#2015-07-29| 991.56
#2015-07-30| 987.40
#2015-07-31| 994.28
#2015-08-03| 986.76
#2015-08-04| 985.73
#2015-08-05| 998.57
#2015-08-06| 989.29
#2015-08-07| 988.30
#2015-08-10|1000.05
#2015-08-11| 981.20
#2015-08-12| 957.91
#2015-08-13| 968.39
#2015-08-14| 961.06
#2015-08-17| 955.23
#2015-08-18| 943.80
#2015-08-19| 932.91
#2015-08-20| 921.32
#2015-08-21| 903.25
#2015-08-24| 857.73
#2015-08-25| 864.15
#2015-08-26| 869.76
#2015-08-27| 888.84
#2015-08-28| 898.93
#2015-08-31| 893.49
#2015-09-01| 879.27
#2015-09-02| 877.53
#2015-09-03| 876.91
#2015-09-04| 865.74
#2015-09-07| 854.00
#2015-09-08| 858.19
#2015-09-09| 879.84
#2015-09-10| 884.23
#2015-09-11| 888.74
#2015-09-14| 889.51
#2015-09-15| 888.76
#2015-09-16| 891.20
#2015-09-17| 902.53
#2015-09-18| 912.42
#2015-09-21| 899.85
#2015-09-22| 898.42
#2015-09-23| 878.75
#2015-09-24| 881.48
#2015-09-25| 883.29
#2015-09-28| 878.11
#2015-09-29| 872.68
#2015-09-30| 888.52
#2015-10-01| 895.34
#2015-10-02| 901.10
#2015-10-05| 917.28
#2015-10-06| 925.98
#2015-10-07| 946.49
#2015-10-08| 939.11
#2015-10-09| 950.96
#2015-10-12| 953.49
#2015-10-13| 943.41
#2015-10-14| 936.43
#2015-10-15| 948.30
#2015-10-16| 946.65
#2015-10-19| 948.81
#2015-10-20| 945.78
#2015-10-21| 942.51
#2015-10-22| 941.52
#2015-10-23| 956.03
#2015-10-26| 956.51
#2015-10-27| 951.61
#2015-10-28| 941.51
#2015-10-29| 930.25
#2015-10-30| 932.29
#2015-11-02| 926.12
#2015-11-03| 935.03
#2015-11-04| 946.32
#2015-11-05| 934.12
#2015-11-06| 930.05
#2015-11-09| 925.68
#2015-11-10| 912.15
#2015-11-11| 912.94
#2015-11-12| 916.10
#2015-11-13| 908.74
#2015-11-16| 898.15
#2015-11-17| 908.67
#2015-11-18| 902.92
#2015-11-19| 914.78
#2015-11-20| 921.30
#2015-11-23| 917.43
#2015-11-24| 916.28
#2015-11-25| 917.61
#2015-11-26| 917.02
#2015-11-27| 907.28
#2015-11-30| 898.64
#2015-12-01| 907.07
#2015-12-02| 899.54
#2015-12-03| 895.98
#2015-12-04| 893.64
#2015-12-07| 896.83
#2015-12-08| 885.26
#2015-12-09| 876.92
#2015-12-10| 876.08
#2015-12-11| 870.49
#2015-12-14| 860.78
#2015-12-15| 863.04
#2015-12-16| 868.94
#2015-12-17| 881.68
#2015-12-18| 872.32
#2015-12-21| 874.51
#2015-12-22| 875.99
#2015-12-23| 884.95
#2015-12-24| 888.20
#2015-12-25| 888.93
#2015-12-28| 887.52
#2015-12-29| 887.91
#2015-12-30| 888.16
#2015-12-31| 892.10
#2016-01-01| 892.26
#2016-01-04| 872.12
#2016-01-05| 878.67
#2016-01-06| 877.65
#2016-01-07| 858.47
#2016-01-08| 855.51
#2016-01-11| 838.84
#2016-01-12| 837.61
#2016-01-13| 845.79
#2016-01-14| 835.89
#2016-01-15| 827.05
#2016-01-18| 821.33
#2016-01-19| 835.75
#2016-01-20| 823.19
#2016-01-21| 812.37
#2016-01-22| 829.25
#2016-01-25| 833.71
#2016-01-26| 827.07
#2016-01-27| 836.79
#2016-01-28| 847.57
#2016-01-29| 865.60
#2016-02-01| 871.56
#2016-02-02| 869.58
#2016-02-03| 858.24
#2016-02-04| 873.67
#2016-02-05| 879.06
#2016-02-08| 878.50
#2016-02-09| 874.62
#2016-02-10| 871.36
#2016-02-11| 861.75
#2016-02-12| 861.00
#2016-02-15| 877.15
#2016-02-16| 870.90
#2016-02-17| 868.74
#2016-02-18| 881.69
#2016-02-19| 879.05
#2016-02-22| 884.93
#2016-02-23| 878.35
#2016-02-24| 870.40
#2016-02-25| 864.61
#2016-02-26| 878.54
#2016-02-29| 873.94
#2016-03-01| 883.65
#2016-03-02| 893.57
#2016-03-03| 900.48
#2016-03-04| 905.19
#2016-03-07| 914.39
#2016-03-08| 912.57
#2016-03-09| 908.43
#2016-03-10| 911.47
#2016-03-11| 916.49
#2016-03-14| 918.74
#2016-03-15| 912.29
#2016-03-16| 907.50
#2016-03-17| 924.12
#2016-03-18| 931.20
#2016-03-21| 934.87
#2016-03-22| 936.93
#2016-03-23| 939.39
#2016-03-24| 931.74
#2016-03-25| 927.62
#2016-03-28| 925.00
#2016-03-29| 923.62
#2016-03-30| 949.56
#2016-03-31| 954.29
#2016-04-01| 948.67
#2016-04-04| 951.52
#2016-04-05| 948.13
#2016-04-06| 948.01
#2016-04-07| 948.38
#2016-04-08| 954.78
#2016-04-11| 957.49
#2016-04-12| 963.75
#2016-04-13| 976.94
#2016-04-14| 971.29
#2016-04-15| 977.17
#2016-04-18| 973.17
#2016-04-19| 980.29
#2016-04-20| 974.40
#2016-04-21| 977.51
#2016-04-22| 971.35
#2016-04-25| 970.57
#2016-04-26| 968.84
#2016-04-27| 964.75
#2016-04-28| 962.81
#2016-04-29| 957.48
#2016-05-02| 953.86
#2016-05-03| 950.84
#2016-05-04| 942.62
#2016-05-05| 937.85
#2016-05-06| 932.24
#2016-05-09| 929.74
#2016-05-10| 933.08
#2016-05-11| 939.85
#2016-05-12| 943.40
#2016-05-13| 948.98
#2016-05-16| 955.16
#2016-05-17| 955.10
#2016-05-18| 947.67
#2016-05-19| 937.45
#2016-05-20| 935.36
#2016-05-23| 933.88
#2016-05-24| 926.87
#2016-05-25| 940.80
#2016-05-26| 942.77
#2016-05-27| 941.69
#2016-05-30| 936.83
#2016-05-31| 938.15
#2016-06-01| 939.97
#2016-06-02| 947.94
#2016-06-03| 952.47
#2016-06-06| 963.23
#2016-06-07| 980.21
#2016-06-08| 979.96
#2016-06-09| 974.79
#2016-06-10| 968.98
#2016-06-13| 956.82
#2016-06-14| 956.23
#2016-06-15| 962.91
#2016-06-16| 955.05
#2016-06-17| 961.66
#2016-06-20| 966.51
#2016-06-21| 971.56
#2016-06-22| 970.99
#2016-06-23| 968.99
#2016-06-24| 947.64
#2016-06-27| 950.76
#2016-06-28| 957.07
#2016-06-29| 971.61
#2016-06-30| 977.33
#2016-07-01| 982.58
#2016-07-04| 985.75
#2016-07-05| 976.55
#2016-07-06| 971.08
#2016-07-07| 972.48
#2016-07-08| 966.35
#2016-07-11| 983.00
#2016-07-12| 987.75
#2016-07-13| 992.72
#2016-07-14| 992.47
#2016-07-15| 992.94
#2016-07-18| 993.33
#2016-07-19| 990.94
#2016-07-20| 990.95
#2016-07-21| 989.75
#2016-07-22| 986.00
#2016-07-25| 985.51
#2016-07-26| 988.40
#2016-07-27| 993.79
#2016-07-28| 995.98
#2016-07-29| 983.47
#2016-08-01| 993.84
#2016-08-02| 990.99
#2016-08-03| 981.19
#2016-08-04| 979.67
#2016-08-05| 992.28
#2016-08-08| 998.11
#2016-08-09| 999.27
#2016-08-10|1004.58
#2016-08-11|1005.73
#2016-08-12|1006.84
#2016-08-15| 999.72
#2016-08-16| 998.79
#2016-08-17| 996.73
#2016-08-18|1002.70
#2016-08-19| 994.88
#2016-08-22| 994.05
#2016-08-23| 997.08
#2016-08-24| 991.24
#2016-08-25|1004.84
#2016-08-26|1015.30
#2016-08-29|1003.21
#2016-08-30|1004.39
#2016-08-31|1000.68
#2016-09-01| 999.51
#2016-09-02| 998.11
#2016-09-05|1003.04
#2016-09-06|1013.02
#2016-09-07|1012.51
#2016-09-08|1010.90
#2016-09-09| 999.53
#2016-09-12| 985.01
#2016-09-13| 983.17
#2016-09-14| 981.53
#2016-09-15| 988.10
#2016-09-16| 989.55
#2016-09-19| 997.08
#2016-09-20| 993.70
#2016-09-21| 998.83
#2016-09-22|1010.95
#2016-09-23|1007.57
#2016-09-26|1001.93
#2016-09-27|1004.60
#2016-09-28|1004.62
#2016-09-29|1006.54
#2016-09-30| 996.83
#2016-10-03|1015.33
#2016-10-04|1024.09
#2016-10-05|1024.00
#2016-10-06|1022.78
#2016-10-07|1020.50
#2016-10-10|1012.38
#2016-10-11|1003.56
#2016-10-12| 996.57
#2016-10-13| 992.79
#2016-10-14|1000.01
#2016-10-17| 992.97
#2016-10-18|1007.97
#2016-10-19|1016.42
#2016-10-20|1015.53
#2016-10-21|1015.39
#2016-10-24|1014.35
#2016-10-25|1012.59
#2016-10-26|1004.26
#2016-10-27| 996.98
#2016-10-28|1001.58
#2016-10-31|1000.35
#2016-11-01| 999.21
#2016-11-02| 988.98
#2016-11-03| 981.03
#2016-11-04| 980.37
#2016-11-07| 979.09
#2016-11-08| 988.74
#2016-11-09| 966.97
#2016-11-10| 972.49
#2016-11-11| 948.11
#2016-11-14| 936.97
#2016-11-15| 931.28
#2016-11-16| 940.43
#2016-11-17| 935.92
#2016-11-18| 931.25
#2016-11-21| 927.33
#2016-11-22| 929.52
#2016-11-23| 935.57
#2016-11-24| 935.78
#2016-11-25| 938.73
#2016-11-28| 940.22
#2016-11-29| 931.44
#2016-11-30| 930.46
#2016-12-01| 929.85
#2016-12-02| 929.40
#2016-12-05| 928.91
#2016-12-06| 934.31
#2016-12-07| 934.94
#2016-12-08| 953.47
#2016-12-09| 948.23
#2016-12-12| 935.16
#2016-12-13| 937.57
#2016-12-14| 937.34
#2016-12-15| 922.94
#2016-12-16| 920.73
#2016-12-19| 916.63
#2016-12-20| 907.86
#2016-12-21| 908.35
#2016-12-22| 896.01
#2016-12-23| 894.96
#2016-12-26| 895.68
#2016-12-27| 902.99
#2016-12-28| 907.49
#2016-12-29| 912.47
#2016-12-30| 918.38
#2017-01-02| 918.51
#2017-01-03| 920.69
#2017-01-04| 923.25
#2017-01-05| 934.24
#2017-01-06| 937.09
#2017-01-09| 932.93
#2017-01-10| 942.28
#2017-01-11| 941.44
#2017-01-12| 945.49
#2017-01-13| 944.65
#2017-01-16| 939.30
#2017-01-17| 937.53
#2017-01-18| 940.98
#2017-01-19| 942.37
#2017-01-20| 941.44
#2017-01-23| 949.16
#2017-01-24| 950.38
#2017-01-25| 951.84
#2017-01-26| 956.97
#2017-01-27| 958.18
#2017-01-30| 957.12
#2017-01-31| 951.24
#2017-02-01| 953.11
#2017-02-02| 956.70
#2017-02-03| 960.81
#2017-02-06| 972.25
#2017-02-07| 969.01
#2017-02-08| 970.55
#2017-02-09| 970.44
#2017-02-10| 976.27
#2017-02-13| 981.07
#2017-02-14| 976.69
#2017-02-15| 977.86
#2017-02-16| 980.51
#2017-02-17| 977.64
#2017-02-20| 978.66
#2017-02-21| 977.40
#2017-02-22| 980.24
#2017-02-23| 975.76
#2017-02-24| 974.15
#2017-02-27| 974.77
#2017-02-28| 975.27
#2017-03-01| 974.46
#2017-03-02| 976.27
#2017-03-03| 974.96
#2017-03-06| 979.25
#2017-03-07| 981.48
#2017-03-08| 976.59
#2017-03-09| 968.16
#2017-03-10| 960.80
#2017-03-13| 967.92
#2017-03-14| 976.30
#2017-03-15| 977.21
#2017-03-16| 991.75
#2017-03-17|1000.76
#2017-03-20| 999.47
#2017-03-21|1002.42
#2017-03-22| 995.64
#2017-03-23|1001.09
#2017-03-24| 988.66
#2017-03-27| 988.75
#2017-03-28| 997.51
#2017-03-29| 997.23
#2017-03-30| 999.85
#2017-03-31| 998.31
#2017-04-03| 995.83
#2017-04-04| 998.90
#2017-04-05|1006.82
#2017-04-06|1002.08
#2017-04-07| 997.76
#2017-04-10| 996.25
#2017-04-11| 992.61
#2017-04-12| 998.08
#2017-04-13| 998.35
#2017-04-14| 996.88
#2017-04-17| 994.84
#2017-04-18| 992.43
#2017-04-19| 984.94
#2017-04-20| 991.80
#2017-04-21| 995.83
#2017-04-24| 995.78
#2017-04-25|1006.05
#2017-04-26|1008.97
#2017-04-27|1008.90
#2017-04-28|1007.62
#2017-05-01|1005.08
#2017-05-02|1005.03
#2017-05-03|1004.80
#2017-05-04|1003.94
#2017-05-05| 999.82
#2017-05-08|1004.82
#2017-05-09| 996.90
#2017-05-10|1000.30
#2017-05-11|1005.47
#2017-05-12|1002.24
#2017-05-15|1005.10
#2017-05-16|1005.57
#2017-05-17|1005.41
#2017-05-18| 995.29
#2017-05-19| 997.34
#2017-05-22|1004.04
#2017-05-23|1000.21
#2017-05-24|1005.44
#2017-05-25|1015.50
#2017-05-26|1019.27
#2017-05-29|1015.70
#2017-05-30|1013.77
#2017-05-31|1014.66
#2017-06-01|1015.87
#2017-06-02|1021.63
#2017-06-05|1028.92
#2017-06-06|1023.99
#2017-06-07|1026.54
#2017-06-08|1023.80
#2017-06-09|1022.26
#2017-06-12|1017.93
#2017-06-13|1021.06
#2017-06-14|1022.64
#2017-06-15|1014.04
#2017-06-16|1011.37
#2017-06-19|1014.26
#2017-06-20|1007.57
#2017-06-21|1011.73
#2017-06-22|1015.69
#2017-06-23|1011.80
#2017-06-26|1014.01
#2017-06-27|1009.81
#2017-06-28|1012.45
#2017-06-29|1013.51
#2017-06-30|1017.31
#2017-07-03|1020.79
#2017-07-04|1015.86
#2017-07-05|1021.75
#2017-07-06|1023.53
#2017-07-07|1017.68
#2017-07-10|1014.47
#2017-07-11|1014.71
#2017-07-12|1016.37
#2017-07-13|1022.12
#2017-07-14|1024.85
#2017-07-17|1027.97
#2017-07-18|1028.11
#2017-07-19|1032.67
#2017-07-20|1028.62
#2017-07-21|1029.32
#2017-07-24|1032.93
#2017-07-25|1027.86
#2017-07-26|1027.48
#2017-07-27|1028.50
#2017-07-28|1023.87
#2017-07-31|1018.92
#2017-08-01|1017.11
#2017-08-02|1016.58
#2017-08-03|1015.29
#2017-08-04|1017.26
#2017-08-07|1023.23
#2017-08-08|1019.33
#2017-08-09|1019.15
#2017-08-10|1011.26
#2017-08-11|1005.59
#2017-08-14|1012.71
#2017-08-15|1019.12
#2017-08-16|1032.81
#2017-08-17|1031.80
#2017-08-18|1030.17
#2017-08-21|1027.28
#2017-08-22|1026.29
#2017-08-23|1027.94
#2017-08-24|1038.15
#2017-08-25|1041.58
#2017-08-28|1045.49
#2017-08-29|1042.74
#2017-08-30|1047.24
#2017-08-31|1049.04
#2017-09-01|1053.79
#2017-09-04|1055.22
#2017-09-05|1056.81
#2017-09-06|1056.27
#2017-09-07|1063.42
#2017-09-08|1074.76
#2017-09-11|1073.82
#2017-09-12|1072.73
#2017-09-13|1075.03
#2017-09-14|1085.12
#2017-09-15|1090.27
#2017-09-18|1094.29
#2017-09-19|1086.88
#2017-09-20|1089.99
#2017-09-21|1087.90
#2017-09-22|1077.91
#2017-09-25|1069.59
#2017-09-26|1069.40
#2017-09-27|1066.94
#2017-09-28|1063.64
#2017-09-29|1077.04
#2017-10-02|1077.22
#2017-10-03|1082.78
#2017-10-04|1082.34
#2017-10-05|1077.74
#2017-10-06|1079.99
#2017-10-09|1088.87
#2017-10-10|1091.49
#2017-10-11|1091.29
#2017-10-12|1097.34
#2017-10-13|1096.33
#2017-10-16|1097.45
#2017-10-17|1098.32
#2017-10-18|1092.57
#2017-10-19|1080.95
#2017-10-20|1085.08
#2017-10-23|1089.05
#2017-10-24|1084.19
#2017-10-25|1090.74
#2017-10-26|1095.02
#2017-10-27|1093.15
#2017-10-30|1105.85
#2017-10-31|1108.53
#2017-11-01|1113.02
#2017-11-02|1107.51
#2017-11-03|1108.28
#2017-11-06|1117.45
#2017-11-07|1118.18
#2017-11-08|1118.24
#2017-11-09|1119.37
#2017-11-10|1111.12
#2017-11-13|1106.59
#2017-11-14|1111.65
#2017-11-15|1101.46
#2017-11-16|1102.75
#2017-11-17|1107.73
#2017-11-20|1110.78
#2017-11-21|1111.34
#2017-11-22|1116.96
#2017-11-23|1118.58
#2017-11-24|1110.18
#2017-11-27|1107.16
#2017-11-28|1109.91
#2017-11-29|1105.88
#2017-11-30|1096.48
#2017-12-01|1096.22
#2017-12-04|1098.23
#2017-12-05|1100.83
#2017-12-06|1091.95
#2017-12-07|1098.05
#2017-12-08|1111.63
#2017-12-11|1116.80
#2017-12-12|1114.14
#2017-12-13|1125.60
#2017-12-14|1131.90
#2017-12-15|1130.49
#2017-12-18|1134.62
#2017-12-19|1134.59
#2017-12-20|1147.99
#2017-12-21|1148.57
#2017-12-22|1161.48
#2017-12-25|1160.90
#2017-12-26|1159.89
#2017-12-27|1160.60
#2017-12-28|1165.84
#2017-12-29|1170.33
#2018-01-01|1169.78
#2018-01-02|1173.02
#2018-01-03|1187.98
#2018-01-04|1188.82
#2018-01-05|1204.61
#2018-01-08|1213.38
#2018-01-09|1214.75
#2018-01-10|1218.11
#2018-01-11|1216.73
#2018-01-12|1216.81
#2018-01-15|1211.09
#2018-01-16|1214.59
#2018-01-17|1225.74
#2018-01-18|1225.24
#2018-01-19|1240.07
#2018-01-22|1252.04
#2018-01-23|1251.77
#2018-01-24|1244.90
#2018-01-25|1239.88
#2018-01-26|1239.80
#2018-01-29|1233.04
#2018-01-30|1222.71
#2018-01-31|1225.52
#2018-02-01|1215.96
#2018-02-02|1204.96
#2018-02-05|1190.74
#2018-02-06|1159.54
#2018-02-07|1171.40
#2018-02-08|1170.47
#2018-02-09|1155.13
#2018-02-12|1161.75
#2018-02-13|1171.82
#2018-02-14|1176.42
#2018-02-15|1184.97
#2018-02-16|1182.73
#2018-02-19|1183.29
#2018-02-20|1178.75
#2018-02-21|1189.55
#2018-02-22|1187.01
#2018-02-23|1189.96
#2018-02-26|1198.55
#2018-02-27|1199.45
#2018-02-28|1193.36
#2018-03-01|1190.00
#2018-03-02|1181.19
#2018-03-05|1168.84
#2018-03-06|1174.82
#2018-03-07|1173.34
#2018-03-08|1175.51
#2018-03-09|1175.88
#2018-03-12|1191.43
#2018-03-13|1190.42
#2018-03-14|1187.80
#2018-03-15|1179.69
#2018-03-16|1183.07
#2018-03-19|1171.45
#2018-03-20|1171.16
#2018-03-21|1171.94
#2018-03-22|1170.08
#2018-03-23|1162.31
#2018-03-26|1167.07
#2018-03-27|1178.87
#2018-03-28|1173.54
#2018-03-29|1184.06
#2018-03-30|1185.72
#2018-04-02|1198.11
#2018-04-03|1199.28
#2018-04-04|1180.35
#2018-04-05|1186.94
#2018-04-06|1186.24
#2018-04-09|1198.64
#2018-04-10|1214.39
#2018-04-11|1208.78
#2018-04-12|1209.99
#2018-04-13|1207.24
#2018-04-16|1210.79
#2018-04-17|1199.26
#2018-04-18|1200.60
#2018-04-19|1214.97
#2018-04-20|1208.98
#2018-04-23|1195.02
#2018-04-24|1198.02
#2018-04-25|1195.36
#2018-04-26|1198.64
#2018-04-27|1194.59
#2018-04-30|1200.69
#2018-05-01|1200.67
#2018-05-02|1191.42
#2018-05-03|1180.62
#2018-05-04|1179.50
#2018-05-07|1183.96
#2018-05-08|1186.03
#2018-05-09|1181.98
#2018-05-10|1181.15
#2018-05-11|1188.77
#2018-05-14|1195.60
#2018-05-15|1194.24
#2018-05-16|1199.05
#2018-05-17|1190.83
#2018-05-18|1189.84
#2018-05-21|1186.41
#2018-05-22|1192.22
#2018-05-23|1189.34
#2018-05-24|1190.83
#2018-05-25|1202.96
#2018-05-28|1210.85
#2018-05-29|1212.87
#2018-05-30|1203.73
#2018-05-31|1220.15
#2018-06-01|1219.84
#2018-06-04|1223.96
#2018-06-05|1224.94
#2018-06-06|1238.01
#2018-06-07|1243.96
#2018-06-08|1229.43
#2018-06-11|1234.21
#2018-06-12|1241.12
#2018-06-13|1232.55
#2018-06-14|1219.75
#2018-06-15|1217.71
#2018-06-18|1208.10
#2018-06-19|1184.00
#2018-06-20|1195.02
#2018-06-21|1193.76
#2018-06-22|1195.12
#2018-06-25|1186.48
#2018-06-26|1188.47
#2018-06-27|1177.96
#2018-06-28|1161.19
#2018-06-29|1179.90
#2018-07-02|1176.80
#2018-07-03|1168.29
#2018-07-04|1164.79
#2018-07-05|1158.26
#2018-07-06|1166.04
#2018-07-09|1179.78
#2018-07-10|1183.30
#2018-07-11|1176.08
#2018-07-12|1184.68
#2018-07-13|1199.26
#2018-07-16|1195.73
#2018-07-17|1189.57
#2018-07-18|1194.92
#2018-07-19|1183.19
#2018-07-20|1184.85
#2018-07-23|1178.19
#2018-07-24|1190.55
#2018-07-25|1192.02
#2018-07-26|1194.91
#2018-07-27|1203.33
#2018-07-30|1199.23
#2018-07-31|1201.19
#2018-08-01|1202.33
#2018-08-02|1185.72
#2018-08-03|1178.92
#2018-08-06|1176.34
#2018-08-07|1183.53
#2018-08-08|1179.51
#2018-08-09|1185.57
#2018-08-10|1179.72
#2018-08-13|1158.36
#2018-08-14|1158.90
#2018-08-15|1146.47
#2018-08-16|1151.34
#2018-08-17|1160.76
#2018-08-20|1164.99
#2018-08-21|1182.75
#2018-08-22|1179.10
#2018-08-23|1200.09
#2018-08-24|1197.36
#2018-08-27|1201.64
#2018-08-28|1205.12
#2018-08-29|1199.79
#2018-08-30|1193.61
#2018-08-31|1192.01
#2018-09-03|1180.54
#2018-09-04|1173.89
#2018-09-05|1148.40
#2018-09-06|1144.71
#2018-09-07|1152.78
#2018-09-10|1146.43
#2018-09-11|1136.49
#2018-09-12|1130.72
#2018-09-13|1139.93
#2018-09-14|1149.23
#2018-09-17|1138.82
#2018-09-18|1147.05
#2018-09-19|1160.03
#2018-09-20|1164.04
#2018-09-21|1177.56
#2018-09-24|1158.48
#2018-09-25|1163.56
#2018-09-26|1165.10
#2018-09-27|1165.25
#2018-09-28|1168.99
#2018-10-01|1161.53
#2018-10-02|1145.27
#2018-10-03|1144.38
#2018-10-04|1119.77
#2018-10-05|1106.58
#2018-10-08|1093.22
#2018-10-09|1089.28
#2018-10-10|1085.98
#2018-10-11|1055.35
#2018-10-12|1078.74
#2018-10-15|1069.26
#2018-10-16|1076.41
#2018-10-17|1081.86
#2018-10-18|1079.72
#2018-10-19|1084.14
#2018-10-22|1094.69
#2018-10-23|1075.64
#2018-10-24|1075.47
#2018-10-25|1073.09
#2018-10-26|1064.58
#2018-10-29|1066.33
#2018-10-30|1060.27
#2018-10-31|1077.00
#2018-11-01|1083.92
#2018-11-02|1109.15
#2018-11-05|1111.10
#2018-11-06|1115.39
#2018-11-07|1120.08
#2018-11-08|1115.66
#2018-11-09|1095.28
#2018-11-12|1087.58
#2018-11-13|1098.92
#2018-11-14|1100.66
#2018-11-15|1104.53
#2018-11-16|1117.03
#2018-11-19|1121.55
#2018-11-20|1110.26
#2018-11-21|1110.71
#2018-11-22|1111.56
#2018-11-23|1110.61
#2018-11-26|1119.43
#2018-11-27|1101.01
#2018-11-28|1104.89
#2018-11-29|1111.48
#2018-11-30|1113.26
#2018-12-03|1124.65
#2018-12-04|1120.86
#2018-12-05|1117.44
#2018-12-06|1094.47
#2018-12-07|1095.54
#2018-12-10|1079.67
#2018-12-11|1081.85
#2018-12-12|1096.51
#2018-12-13|1112.58
#2018-12-14|1103.16
#2018-12-17|1103.11
#2018-12-18|1099.54
#2018-12-19|1113.11
#2018-12-20|1108.03
#2018-12-21|1104.50
#2018-12-24|1102.95
#2018-12-25|1098.44
#2018-12-26|1096.89
#2018-12-27|1100.67
#2018-12-28|1115.03
#2018-12-31|1120.46
#2019-01-01|1119.48
#2019-01-02|1102.14
#2019-01-03|1105.43
#2019-01-04|1109.84
#2019-01-07|1124.44
#2019-01-08|1122.32
#2019-01-09|1140.85
#2019-01-10|1150.63
#2019-01-11|1156.41
#2019-01-14|1154.80
#2019-01-15|1171.44
#2019-01-16|1171.73
#2019-01-17|1173.56
#2019-01-18|1172.34
#2019-01-21|1175.14
#2019-01-22|1173.20
#2019-01-23|1175.48
#2019-01-24|1181.85
#2019-01-25|1186.52
#2019-01-28|1184.56
#2019-01-29|1181.49
#2019-01-30|1181.93
#2019-01-31|1189.04
#2019-02-01|1194.29
#2019-02-04|1193.83
#2019-02-05|1190.41
#2019-02-06|1189.37
#2019-02-07|1191.67
#2019-02-08|1181.57
#2019-02-11|1180.34
#2019-02-12|1185.71
#2019-02-13|1182.19
#2019-02-14|1183.90
#2019-02-15|1172.81
#2019-02-18|1185.30
#2019-02-19|1179.86
#2019-02-20|1195.77
#2019-02-21|1198.96
#2019-02-22|1205.25
#2019-02-25|1204.37
#2019-02-26|1202.51
#2019-02-27|1196.48
#2019-02-28|1182.65
#2019-03-01|1190.56
#2019-03-04|1186.29
#2019-03-05|1185.38
#2019-03-06|1191.58
#2019-03-07|1189.73
#2019-03-08|1174.99
#2019-03-11|1181.58
#2019-03-12|1186.83
#2019-03-13|1186.63
#2019-03-14|1187.37
#2019-03-15|1189.37
#2019-03-18|1208.64
#2019-03-19|1203.69
#2019-03-20|1206.15
#2019-03-21|1206.52
#2019-03-22|1210.14
#2019-03-25|1194.97
#2019-03-26|1205.74
#2019-03-27|1208.40
#2019-03-28|1213.46
#2019-03-29|1222.88
#2019-04-01|1224.66
#2019-04-02|1221.85
#2019-04-03|1233.08
#2019-04-04|1232.21
#2019-04-05|1233.09
#2019-04-08|1230.62
#2019-04-09|1237.93
#2019-04-10|1234.44
#2019-04-11|1216.61
#2019-04-12|1219.27
#2019-04-15|1220.06
#2019-04-16|1222.32
#2019-04-17|1220.13
#2019-04-18|1212.57
#2019-04-19|1213.92
#2019-04-22|1212.62
#2019-04-23|1213.38
#2019-04-24|1213.82
#2019-04-25|1204.41
#2019-04-26|1205.78
#2019-04-29|1215.81
#2019-04-30|1225.57
#2019-05-01|1225.58
#2019-05-02|1239.39
#2019-05-03|1232.32
#2019-05-06|1214.93
#2019-05-07|1220.11
#2019-05-08|1223.87
#2019-05-09|1201.55
#2019-05-10|1212.52
#2019-05-13|1207.95
#2019-05-14|1196.73
#2019-05-15|1193.47
#2019-05-16|1196.96
#2019-05-17|1196.09
#2019-05-20|1197.55
#2019-05-21|1198.59
#2019-05-22|1200.46
#2019-05-23|1199.18
#2019-05-24|1201.13
#2019-05-27|1206.57
#2019-05-28|1210.81
#2019-05-29|1212.67
#2019-05-30|1207.77
#2019-05-31|1226.33
#2019-06-03|1236.39
#2019-06-04|1229.72
#2019-06-05|1235.17
#2019-06-06|1230.81
#2019-06-07|1230.55
#2019-06-10|1249.96
#2019-06-11|1257.49
#2019-06-12|1254.16
#2019-06-13|1257.56
#2019-06-14|1247.23
#2019-06-17|1230.82
#2019-06-18|1240.52
#2019-06-19|1260.57
#2019-06-20|1268.61
#2019-06-21|1273.51
#2019-06-24|1271.76
#2019-06-25|1274.76
#2019-06-26|1272.00
#2019-06-27|1285.43
#2019-06-28|1284.57
#2019-07-01|1284.41
#2019-07-02|1296.18
#2019-07-03|1300.28
#2019-07-04|1300.97
#2019-07-05|1313.27
#2019-07-08|1301.27
#2019-07-09|1296.17
#2019-07-10|1303.08
#2019-07-11|1305.74
#2019-07-12|1294.69
#2019-07-15|1303.46
#2019-07-16|1298.59
#2019-07-17|1293.71
#2019-07-18|1297.36
#2019-07-19|1300.23
#2019-07-22|1292.36
#2019-07-23|1298.23
#2019-07-24|1291.49
#2019-07-25|1304.99
#2019-07-26|1289.71
#2019-07-29|1286.29
#2019-07-30|1281.17
#2019-07-31|1274.39
#2019-08-01|1266.52
#2019-08-02|1253.04
#2019-08-05|1230.80
#2019-08-06|1224.39
#2019-08-07|1230.30
#2019-08-08|1249.94
#2019-08-09|1246.78
#2019-08-12|1245.51
#2019-08-13|1227.76
#2019-08-14|1232.18
#2019-08-15|1232.49
#2019-08-16|1251.66
#2019-08-19|1266.84
#2019-08-20|1271.65
#2019-08-21|1278.67
#2019-08-22|1278.50
#2019-08-23|1286.78
#2019-08-26|1276.19
#2019-08-27|1280.86
#2019-08-28|1288.68
#2019-08-29|1290.72
#2019-08-30|1295.22
#2019-09-02|1294.46
#2019-09-03|1272.86
#2019-09-04|1284.74
#2019-09-05|1291.68
#2019-09-06|1287.41
#2019-09-09|1293.16
#2019-09-10|1284.85
#2019-09-11|1285.56
#2019-09-12|1291.19
#2019-09-13|1295.48
#2019-09-16|1295.90
#2019-09-17|1283.45
#2019-09-18|1286.80
#2019-09-19|1274.14
#2019-09-20|1291.75
#2019-09-23|1288.65
#2019-09-24|1285.47
#2019-09-25|1279.60
#2019-09-26|1284.49
#2019-09-27|1280.39
#2019-09-30|1281.49
#2019-10-01|1271.01
#2019-10-02|1264.30
#2019-10-03|1267.15
#2019-10-04|1265.99
#2019-10-07|1266.35
#2019-10-08|1273.38
#2019-10-09|1271.14
#2019-10-10|1274.98
#2019-10-11|1282.25
#2019-10-14|1286.01
#2019-10-15|1288.03
#2019-10-16|1298.29
#2019-10-17|1310.79
#2019-10-18|1309.35
#2019-10-21|1313.51
#2019-10-22|1317.08
#2019-10-23|1306.92
#2019-10-24|1310.15
#2019-10-25|1312.35
#2019-10-28|1320.60
#2019-10-29|1321.24
#2019-10-30|1318.22
#2019-10-31|1324.36
#2019-11-01|1328.28
#2019-11-04|1350.73
#2019-11-05|1358.04
#2019-11-06|1341.18
#2019-11-07|1347.29
#2019-11-08|1337.28
#2019-11-11|1322.52
#2019-11-12|1331.65
#2019-11-13|1328.45
#2019-11-14|1318.26
#2019-11-15|1326.83
#2019-11-18|1324.25
#2019-11-19|1335.27
#2019-11-20|1335.41
#2019-11-21|1326.03
#2019-11-22|1326.47
#2019-11-25|1331.53
#2019-11-26|1326.38
#2019-11-27|1339.07
#2019-11-28|1338.63
#2019-11-29|1326.96
#2019-12-02|1329.00
#2019-12-03|1329.66
#2019-12-04|1326.96
#2019-12-05|1332.22
#2019-12-06|1336.29
#2019-12-09|1336.67
#2019-12-10|1329.59
#2019-12-11|1331.96
#2019-12-12|1342.75
#2019-12-13|1352.80
#2019-12-16|1340.22
#2019-12-17|1358.04
#2019-12-18|1362.58
#2019-12-19|1359.51
#2019-12-20|1372.08
#2019-12-23|1378.30
#2019-12-24|1375.82
#2019-12-25|1376.16
#2019-12-26|1373.73
#2019-12-27|1381.19
#2019-12-30|1382.29
#2019-12-31|1378.73
#2020-01-01|1379.52
#2020-01-02|1377.83
#2020-01-03|1381.71
#2020-01-06|1367.87
#2020-01-07|1380.29
#2020-01-08|1369.17
#2020-01-09|1394.61
#2020-01-10|1394.12
#2020-01-13|1396.60
#2020-01-14|1401.53
#2020-01-15|1401.69
#2020-01-16|1409.83
#2020-01-17|1410.26
#2020-01-20|1407.54
#2020-01-21|1388.88
#2020-01-22|1399.65
#2020-01-23|1395.92
#2020-01-24|1398.32
#2020-01-27|1388.92
#2020-01-28|1374.06
#2020-01-29|1371.75
#2020-01-30|1337.89
#2020-01-31|1331.97
#2020-02-03|1325.72
#2020-02-04|1354.16
#2020-02-05|1363.93
#2020-02-06|1373.71
#2020-02-07|1365.79
#2020-02-10|1354.64
#2020-02-11|1357.88
#2020-02-12|1362.97
#2020-02-13|1365.85
#2020-02-14|1367.63
#2020-02-17|1371.51
#2020-02-18|1362.05
#2020-02-19|1371.63
#2020-02-20|1362.64
#2020-02-21|1355.02
#2020-02-24|1321.01
#2020-02-25|1325.11
#2020-02-26|1300.32
#2020-02-27|1309.42
#2020-02-28|1279.27
#2020-03-02|1277.05
#2020-03-03|1291.71
#2020-03-04|1311.46
#2020-03-05|1333.54
#2020-03-06|1312.55
#2020-03-09|1249.96
#2020-03-10|1255.88
#2020-03-11|1258.28
#2020-03-12|1187.33
#2020-03-13|1160.95
#2020-03-16|1104.02
#2020-03-17|1089.86
#2020-03-18|1060.36
#2020-03-19|1030.86
#2020-03-20|1074.71
#2020-03-23|1014.61
#2020-03-24|1061.80
#2020-03-25|1102.06
#2020-03-26|1116.70
#2020-03-27|1120.13
#2020-03-30|1109.60
#2020-03-31|1148.06
#2020-04-01|1125.57
#2020-04-02|1135.36
#2020-04-03|1123.95
#2020-04-06|1145.75
#2020-04-07|1191.85
#2020-04-08|1173.13
#2020-04-09|1189.52
#2020-04-10|1187.34
#2020-04-13|1184.72
#2020-04-14|1198.21
#2020-04-15|1199.97
#2020-04-16|1188.65
#2020-04-17|1200.48
#2020-04-20|1200.36
#2020-04-21|1171.01
#2020-04-22|1197.14
#2020-04-23|1204.24
#2020-04-24|1193.23
#2020-04-27|1220.20
#2020-04-28|1228.64
#2020-04-29|1231.11
#2020-04-30|1243.42
#2020-05-01|1243.42
#2020-05-04|1215.31
#2020-05-05|1224.70
#2020-05-06|1232.64
#2020-05-07|1230.92
#2020-05-08|1244.09
#2020-05-11|1247.73
#2020-05-12|1247.11
#2020-05-13|1256.08
#2020-05-14|1244.39
#2020-05-15|1241.94
#2020-05-18|1241.44
#2020-05-19|1252.70
#2020-05-20|1253.76
#2020-05-21|1254.78
#2020-05-22|1233.59
#2020-05-25|1245.59
#2020-05-26|1265.49
#2020-05-27|1265.76
#2020-05-28|1266.65
#2020-05-29|1290.36
#2020-06-01|1308.19
#2020-06-02|1320.43
#2020-06-03|1336.69
#2020-06-04|1353.86
#2020-06-05|1353.16
#2020-06-08|1347.26
#2020-06-09|1354.25
#2020-06-10|1348.37
#2020-06-11|1337.62
#2020-06-12|1332.31
#2020-06-15|1309.40
#2020-06-16|1336.39
#2020-06-17|1343.24
#2020-06-18|1348.56
#2020-06-19|1354.74
#2020-06-22|1348.11
#2020-06-23|1358.32
#2020-06-24|1352.39
#2020-06-25|1348.30
#2020-06-26|1349.92
#2020-06-29|1351.36
#2020-06-30|1360.25
#2020-07-01|1357.57
#2020-07-02|1385.46
#2020-07-03|1395.37
#2020-07-06|1412.29
#2020-07-07|1408.14
#2020-07-08|1427.18
#2020-07-09|1426.35
#2020-07-10|1421.11
#2020-07-13|1445.70
#2020-07-14|1435.66
#2020-07-15|1442.91
#2020-07-16|1424.66
#2020-07-17|1441.46
#2020-07-20|1442.81
#2020-07-21|1449.39
#2020-07-22|1441.33
#2020-07-23|1460.47
#2020-07-24|1433.07
#2020-07-27|1440.71
#2020-07-28|1454.26
#2020-07-29|1457.86
#2020-07-30|1457.17
#2020-07-31|1454.85
#2020-08-03|1441.84
#2020-08-04|1452.13
#2020-08-05|1464.18
#2020-08-06|1469.90
#2020-08-07|1466.29
#2020-08-10|1468.83
#2020-08-11|1472.44
#2020-08-12|1462.48
#2020-08-13|1471.00
#2020-08-14|1470.11
#2020-08-17|1480.34
#2020-08-18|1494.74
#2020-08-19|1478.90
#2020-08-20|1456.97
#2020-08-21|1466.54
#2020-08-24|1482.33
#2020-08-25|1483.09
#2020-08-26|1492.29
#2020-08-27|1494.19
#2020-08-28|1514.22
#2020-08-31|1489.53
#2020-09-01|1496.57
#2020-09-02|1498.70
#2020-09-03|1491.60
#2020-09-04|1483.09
#2020-09-07|1470.98
#2020-09-08|1467.45
#2020-09-09|1450.83
#2020-09-10|1455.38
#2020-09-11|1464.83
#2020-09-14|1471.44
#2020-09-15|1484.81
#2020-09-16|1489.01
#2020-09-17|1473.46
#2020-09-18|1474.26
#2020-09-21|1446.04
#2020-09-22|1438.32
#2020-09-23|1440.46
#2020-09-24|1412.33
#2020-09-25|1422.14
#2020-09-28|1435.21
#2020-09-29|1423.06
#2020-09-30|1434.11
#2020-10-01|1438.54
#2020-10-02|1438.04
#2020-10-05|1446.33
#2020-10-06|1457.81
#2020-10-07|1456.35
#2020-10-08|1460.64
#2020-10-09|1452.59
#2020-10-12|1453.69
#2020-10-13|1449.58
#2020-10-14|1449.87
#2020-10-15|1434.38
#2020-10-16|1430.65
#2020-10-19|1430.77
#2020-10-20|1437.12
#2020-10-21|1437.19
#2020-10-22|1440.88
#2020-10-23|1433.28
#2020-10-26|1432.41
#2020-10-27|1437.28
#2020-10-28|1436.51
#2020-10-29|1433.45
#2020-10-30|1407.04
#2020-11-02|1405.11
#2020-11-03|1416.63
#2020-11-04|1422.78
#2020-11-05|1459.29
#2020-11-06|1450.44
#2020-11-09|1467.37
#2020-11-10|1482.53
#2020-11-11|1477.48
#2020-11-12|1500.95
#2020-11-13|1502.79
#2020-11-16|1509.55
#2020-11-17|1505.21
#2020-11-18|1512.05
#2020-11-19|1524.32
#2020-11-20|1543.14
#2020-11-23|1547.83
#2020-11-24|1542.78
#2020-11-25|1518.67
#2020-11-26|1534.87
#2020-11-27|1532.69
#2020-11-30|1516.99
#2020-12-01|1532.97
#2020-12-02|1528.35
#2020-12-03|1547.08
#2020-12-04|1566.54
#2020-12-07|1558.85
#2020-12-08|1562.04
#2020-12-09|1570.75
#2020-12-10|1579.49
#2020-12-11|1587.31
#2020-12-14|1593.24
#2020-12-15|1594.67
#2020-12-16|1604.52
#2020-12-17|1607.32
#2020-12-18|1599.71
#2020-12-21|1581.40
#2020-12-22|1578.05
#2020-12-23|1601.99
#2020-12-24|1609.91
#2020-12-25|1610.82
#2020-12-28|1614.33
#2020-12-29|1621.07
#2020-12-30|1638.48
#2020-12-31|1635.85
#2021-01-01|1641.17
#2021-01-04|1666.15
#2021-01-05|1690.86
#2021-01-06|1682.66
#2021-01-07|1668.60
#2021-01-08|1686.44
#2021-01-11|1675.27
#2021-01-12|1676.24
#2021-01-13|1669.40
#2021-01-14|1673.89
#2021-01-15|1657.67
#2021-01-18|1666.68
#2021-01-19|1679.33
#2021-01-20|1684.13
#2021-01-21|1682.60
#2021-01-22|1674.76
#2021-01-25|1679.65
#2021-01-26|1676.95
#2021-01-27|1674.47
#2021-01-28|1650.56
#2021-01-29|1641.63
#2021-02-01|1664.21
#2021-02-02|1683.42
#2021-02-03|1684.47
#2021-02-04|1686.58
#2021-02-05|1700.43
#2021-02-08|1703.09
#2021-02-09|1704.50
#2021-02-10|1707.60
#2021-02-11|1707.42
#2021-02-12|1698.63
#2021-02-15|1702.99
#2021-02-16|1699.66
#2021-02-17|1695.17
#2021-02-18|1677.39
#2021-02-19|1694.09
#2021-02-22|1655.31
#2021-02-23|1656.98
#2021-02-24|1629.49
#2021-02-25|1639.03
#2021-02-26|1590.51
#2021-03-01|1611.69
#2021-03-02|1603.17
#2021-03-03|1618.25
#2021-03-04|1592.27
#2021-03-05|1591.55
#2021-03-08|1563.43
#2021-03-09|1575.64
#2021-03-10|1591.27
#2021-03-11|1619.34
#2021-03-12|1601.39
#2021-03-15|1595.31
#2021-03-16|1613.89
#2021-03-17|1631.89
#2021-03-18|1640.15
#2021-03-19|1635.31
#2021-03-22|1634.20
#2021-03-23|1580.06
#2021-03-24|1546.65
#2021-03-25|1548.49
#2021-03-26|1574.26
#2021-03-29|1561.74
#2021-03-30|1578.37
#2021-03-31|1567.11
#2021-04-01|1590.57
#2021-04-02|1590.16
#2021-04-05|1584.06
#2021-04-06|1587.93
#2021-04-07|1575.52
#2021-04-08|1587.34
#2021-04-09|1571.67
#2021-04-12|1546.22
#2021-04-13|1556.58
#2021-04-14|1564.79
#2021-04-15|1565.50
#2021-04-16|1587.06
#2021-04-19|1600.73
#2021-04-20|1606.39
#2021-04-21|1591.69
#2021-04-22|1608.17
#2021-04-23|1594.87
#2021-04-26|1589.18
#2021-04-27|1593.34
#2021-04-28|1597.39
#2021-04-29|1596.26
#2021-04-30|1580.82
#2021-05-03|1567.97
#2021-05-04|1570.66
#2021-05-05|1558.93
#2021-05-06|1566.39
#2021-05-07|1563.18
#2021-05-10|1566.54
#2021-05-11|1565.98
#2021-05-12|1563.65
#2021-05-13|1556.68
#2021-05-14|1575.68
#2021-05-17|1588.25
#2021-05-18|1598.58
#2021-05-19|1593.92
#2021-05-20|1597.64
#2021-05-21|1616.08
#2021-05-24|1608.38
#2021-05-25|1632.09
#2021-05-26|1604.94
#2021-05-27|1632.24
#2021-05-28|1621.73
#2021-05-31|1649.50
#2021-06-01|1640.87
#2021-06-02|1631.07
#2021-06-03|1628.87
#2021-06-04|1610.84
#2021-06-07|1623.62
#2021-06-08|1621.83
#2021-06-09|1618.61
#2021-06-10|1614.75
#2021-06-11|1613.53
#2021-06-14|1611.32
#2021-06-15|1603.51
#2021-06-16|1593.12
#2021-06-17|1583.22
#2021-06-18|1592.92
#2021-06-21|1562.77
#2021-06-22|1555.35
#2021-06-23|1568.78
#2021-06-24|1570.17
#2021-06-25|1585.78
#2021-06-28|1581.57
#2021-06-29|1568.73
#2021-06-30|1560.05
#2021-07-01|1560.47
#2021-07-02|1547.90
#2021-07-05|1552.96
#2021-07-06|1540.89
#2021-07-07|1540.26
#2021-07-08|1515.15
#2021-07-09|1519.41
#2021-07-12|1542.05
#2021-07-13|1561.46
#2021-07-14|1572.23
#2021-07-15|1572.74
#2021-07-16|1566.12
#2021-07-19|1553.89
#2021-07-20|1559.67
#2021-07-21|1555.38
#2021-07-22|1554.44
#2021-07-23|1539.12
#2021-07-26|1504.96
#2021-07-27|1469.82
#2021-07-28|1477.40
#2021-07-29|1484.77
#2021-07-30|1460.54
#2021-08-02|1487.06
#2021-08-03|1506.76
#2021-08-04|1508.14
#2021-08-05|1511.11
#2021-08-06|1505.02
#2021-08-09|1502.93
#2021-08-10|1523.62
#2021-08-11|1516.59
#2021-08-12|1503.90
#2021-08-13|1500.61
#2021-08-16|1500.51
#2021-08-17|1494.39
#2021-08-18|1508.55
#2021-08-19|1498.43
#2021-08-20|1485.03
#2021-08-23|1488.93
#2021-08-24|1512.01
#2021-08-25|1512.61
#2021-08-26|1523.11
#2021-08-27|1528.76
#2021-08-30|1540.52
#2021-08-31|1558.51
#2021-09-01|1557.06
#2021-09-02|1556.19
#2021-09-03|1564.82
#2021-09-06|1560.80
#2021-09-07|1559.14
#2021-09-08|1554.77
#2021-09-09|1557.20
#2021-09-10|1558.60
#2021-09-13|1532.09
#2021-09-14|1523.91
#2021-09-15|1519.73
#2021-09-16|1526.50
#2021-09-17|1544.02
#2021-09-20|1529.12
#2021-09-21|1532.82
#2021-09-22|1528.62
#2021-09-23|1527.02
#2021-09-24|1519.28
#2021-09-27|1527.35
#2021-09-28|1522.92
#2021-09-29|1524.62
#2021-09-30|1532.20
#2021-10-01|1527.55
#2021-10-04|1517.03
#2021-10-05|1518.84
#2021-10-06|1502.15
#2021-10-07|1520.00
#2021-10-08|1509.56
#2021-10-11|1515.59
#2021-10-12|1515.10
#2021-10-13|1525.22
#2021-10-14|1531.65
#2021-10-15|1543.86
#2021-10-18|1541.30
#2021-10-19|1551.68
#2021-10-20|1550.25
#2021-10-21|1537.31
#2021-10-22|1535.73
#2021-10-25|1529.72
#2021-10-26|1546.81
#2021-10-27|1538.08
#2021-10-28|1531.81
#2021-10-29|1538.49
#2021-11-01|1535.07
#2021-11-02|1536.99
#2021-11-03|1528.06
#2021-11-04|1529.51
#2021-11-05|1531.33
#2021-11-08|1535.63
#2021-11-09|1531.53
#2021-11-10|1523.44
#2021-11-11|1528.10
#2021-11-12|1560.78
#2021-11-15|1573.53
#2021-11-16|1596.15
#2021-11-17|1597.21
#2021-11-18|1589.88
#2021-11-19|1586.38
#2021-11-22|1563.84
#2021-11-23|1571.24
#2021-11-24|1574.20
#2021-11-25|1580.67
#2021-11-26|1548.49
#2021-11-29|1548.63
#2021-11-30|1521.20
#2021-12-01|1520.57
#2021-12-02|1547.72
#2021-12-03|1540.21
#2021-12-06|1505.53
#2021-12-07|1523.11
#2021-12-08|1540.03
#2021-12-09|1567.62
#2021-12-10|1565.40
#2021-12-13|1557.83
#2021-12-14|1554.59
#2021-12-15|1541.38
#2021-12-16|1542.43
#2021-12-17|1532.24
#2021-12-20|1511.68
#2021-12-21|1525.21
#2021-12-22|1530.89
#2021-12-23|1540.10
#2021-12-24|1543.47
#2021-12-27|1543.41
#2021-12-28|1555.06
#2021-12-29|1548.43
#2021-12-30|1550.77
#2021-12-31|1562.76
#2022-01-03|1557.76
#2022-01-04|1534.88
#2022-01-05|1530.64
#2022-01-06|1521.00
#2022-01-07|1535.05
#2022-01-10|1546.69
#2022-01-11|1538.18
#2022-01-12|1551.93
#2022-01-13|1551.79
#2022-01-14|1546.65
#2022-01-17|1527.01
#2022-01-18|1516.70
#2022-01-19|1513.32
#2022-01-20|1531.42
#2022-01-21|1548.24
#2022-01-24|1543.05
#2022-01-25|1534.51
#2022-01-26|1522.52
#2022-01-27|1510.81
#2022-01-28|1507.61
#2022-01-31|1515.74
#2022-02-01|1524.46
#2022-02-02|1525.49
#2022-02-03|1525.21
#2022-02-04|1548.80
#2022-02-07|1525.10
#2022-02-08|1523.11
#2022-02-09|1541.02
#2022-02-10|1559.29
#2022-02-11|1551.40
#2022-02-14|1536.09
#2022-02-15|1562.29
#2022-02-16|1567.28
#2022-02-17|1579.99
#2022-02-18|1579.40
#2022-02-21|1574.97
#2022-02-22|1556.44
#2022-02-23|1559.20
#2022-02-24|1516.59
#2022-02-25|1532.46
#2022-02-28|1538.74
#2022-03-01|1548.61
#2022-03-02|1518.49
#2022-03-03|1512.97
#2022-03-04|1491.43
#2022-03-07|1436.02
#2022-03-08|1396.68
#2022-03-09|1399.43
#2022-03-10|1411.15
#2022-03-11|1402.24
#2022-03-14|1351.11
#2022-03-15|1330.57
#2022-03-16|1381.74
#2022-03-17|1427.70
#2022-03-18|1421.70
#2022-03-21|1409.91
#2022-03-22|1428.22
#2022-03-23|1426.46
#2022-03-24|1421.13
#2022-03-25|1395.98
#2022-03-28|1391.81
#2022-03-29|1401.47
#2022-03-30|1426.80
#2022-03-31|1413.23
#2022-04-01|1432.38
#2022-04-04|1437.40
#2022-04-05|1443.79
#2022-04-06|1427.96
#2022-04-07|1406.99
#2022-04-08|1421.46
#2022-04-11|1402.52
#2022-04-12|1406.26
#2022-04-13|1413.47
#2022-04-14|1427.92
#2022-04-15|1429.75
#2022-04-18|1426.17
#2022-04-19|1398.99
#2022-04-20|1416.70
#2022-04-21|1414.39
#2022-04-22|1413.13
#2022-04-25|1377.01
#2022-04-26|1392.26
#2022-04-27|1390.60
#2022-04-28|1392.48
#2022-04-29|1407.09
#2022-05-02|1408.78
#2022-05-03|1404.98
#2022-05-04|1396.77
#2022-05-05|1395.35
#2022-05-06|1350.99
#2022-05-09|1333.65
#2022-05-10|1342.89
#2022-05-11|1345.39
#2022-05-12|1323.07
#2022-05-13|1343.46
#2022-05-16|1341.51
#2022-05-17|1364.82
#2022-05-18|1369.70
#2022-05-19|1358.74
#2022-05-20|1390.20
#2022-05-23|1384.47
#2022-05-24|1362.37
#2022-05-25|1373.36
#2022-05-26|1377.04
#2022-05-27|1391.93
#2022-05-30|1412.84
#2022-05-31|1431.14
#2022-06-01|1419.86
#2022-06-02|1415.86
#2022-06-03|1413.21
#2022-06-06|1431.90
#2022-06-07|1413.16
#2022-06-08|1415.23
#2022-06-09|1400.11
#2022-06-10|1393.86
#2022-06-13|1371.37
#2022-06-14|1375.74
#2022-06-15|1371.49
#2022-06-16|1357.38
#2022-06-17|1361.26
#2022-06-20|1374.27
#2022-06-21|1397.15
#2022-06-22|1380.17
#2022-06-23|1397.16
#2022-06-24|1416.98
#2022-06-27|1440.70
#2022-06-28|1455.30
#2022-06-29|1438.59
#2022-06-30|1445.41
#2022-07-01|1454.50
#2022-07-04|1455.67
#2022-07-05|1445.32
#2022-07-06|1445.24
#2022-07-07|1456.00
#2022-07-08|1453.40
#2022-07-11|1439.83
#2022-07-12|1427.74
#2022-07-13|1439.50
#2022-07-14|1435.29
#2022-07-15|1430.85
#2022-07-18|1437.17
#2022-07-19|1428.24
#2022-07-20|1437.03
#2022-07-21|1439.05
#2022-07-22|1443.62
#2022-07-25|1442.05
#2022-07-26|1437.19
#2022-07-27|1441.75
#2022-07-28|1447.93
#2022-07-29|1442.52
#2022-08-01|1451.07
#2022-08-02|1434.16
#2022-08-03|1426.45
#2022-08-04|1432.92
#2022-08-05|1440.38
#2022-08-08|1438.54
#2022-08-09|1440.40
#2022-08-10|1426.63
#2022-08-11|1438.54
#2022-08-12|1437.91
#2022-08-15|1437.64
#2022-08-16|1439.05
#2022-08-17|1443.85
#2022-08-18|1446.90
#2022-08-19|1435.82
#2022-08-22|1431.35
#2022-08-23|1427.81
#2022-08-24|1417.86
#2022-08-25|1432.28
#2022-08-26|1443.46
#2022-08-29|1434.45
#2022-08-30|1440.33
#2022-08-31|1443.40
#2022-09-01|1418.17
#2022-09-02|1413.22
#2022-09-05|1404.12
#2022-09-06|1399.32
#2022-09-07|1396.75
#2022-09-08|1395.71
#2022-09-09|1409.56
#2022-09-12|1412.30
#2022-09-13|1424.52
#2022-09-14|1406.61
#2022-09-15|1404.21
#2022-09-16|1390.58
#2022-09-19|1389.61
#2022-09-20|1397.98
#2022-09-21|1390.26
#2022-09-22|1384.46
#2022-09-23|1371.88
#2022-09-26|1355.66
#2022-09-27|1369.71
#2022-09-28|1347.40
#2022-09-29|1348.89
#2022-09-30|1354.14
#2022-10-03|1333.43
#2022-10-04|1345.55
#2022-10-05|1371.88
#2022-10-06|1369.21
#2022-10-07|1357.16
#2022-10-10|1323.93
#2022-10-11|1311.54
#2022-10-12|1310.41
#2022-10-13|1300.81
#2022-10-14|1308.21
#2022-10-17|1305.97
#2022-10-18|1322.94
#2022-10-19|1308.21
#2022-10-20|1306.55
#2022-10-21|1298.31
#2022-10-24|1278.25
#2022-10-25|1281.14
#2022-10-26|1293.56
#2022-10-27|1295.05
#2022-10-28|1270.15
#2022-10-31|1260.76
#2022-11-01|1293.73
#2022-11-02|1314.23
#2022-11-03|1296.97
#2022-11-04|1327.48
#2022-11-07|1345.34
#2022-11-08|1344.39
#2022-11-09|1351.13
#2022-11-10|1342.11
#2022-11-11|1378.53
#2022-11-14|1377.43
#2022-11-15|1398.51
#2022-11-16|1386.71
#2022-11-17|1380.39
#2022-11-18|1375.26
#2022-11-21|1359.33
#2022-11-22|1353.30
#2022-11-23|1349.82
#2022-11-24|1367.78
#2022-11-25|1357.40
#2022-11-28|1366.04
#2022-11-29|1393.93
#2022-11-30|1422.66
#2022-12-01|1434.09
#2022-12-02|1425.02
#2022-12-05|1430.52
#2022-12-06|1423.96
#2022-12-07|1411.38
#2022-12-08|1425.26
#2022-12-09|1441.56
#2022-12-12|1437.46
#2022-12-13|1438.76
#2022-12-14|1449.94
#2022-12-15|1427.59
#2022-12-16|1426.81
#2022-12-19|1434.02
#2022-12-20|1420.48
#2022-12-21|1415.67
#2022-12-22|1435.92
#2022-12-23|1425.12
#2022-12-26|1430.64
#2022-12-27|1433.46
#2022-12-28|1441.99
#2022-12-29|1438.73
#2022-12-30|1428.81
#2023-01-02|1429.50
#2023-01-03|1432.64
#2023-01-04|1430.70
#2023-01-05|1457.35
#2023-01-06|1454.18
#2023-01-09|1488.07
#2023-01-10|1482.58
#2023-01-11|1469.01
#2023-01-12|1473.26
#2023-01-13|1491.77
#2023-01-16|1492.50
#2023-01-17|1480.89
#2023-01-18|1484.32
#2023-01-19|1478.68
#2023-01-20|1482.41
#2023-01-23|1482.96
#2023-01-24|1483.34
#2023-01-25|1483.82
#2023-01-26|1493.41
#2023-01-27|1497.82
#2023-01-30|1491.68
#2023-01-31|1479.42
#2023-02-01|1499.51
#2023-02-02|1518.96
#2023-02-03|1512.09
#2023-02-06|1493.16
#2023-02-07|1483.59
#2023-02-08|1485.82
#2023-02-09|1487.76
#2023-02-10|1473.93
#2023-02-13|1480.17
#2023-02-14|1490.09
#2023-02-15|1481.15
#2023-02-16|1484.09
#2023-02-17|1472.70
#2023-02-20|1474.09
#2023-02-21|1465.08
#2023-02-22|1461.11
#2023-02-23|1466.99
#2023-02-24|1457.66
#2023-02-27|1452.82
#2023-02-28|1445.09
#2023-03-01|1469.14
#2023-03-02|1463.79
#2023-03-03|1471.19
#2023-03-06|1480.09
#2023-03-07|1479.75
#2023-03-08|1470.64
#2023-03-09|1456.59
#2023-03-10|1441.85
#2023-03-13|1454.12
#2023-03-14|1433.56
#2023-03-15|1440.10
#2023-03-16|1437.20
#2023-03-17|1451.88
#2023-03-20|1435.48
#2023-03-21|1446.67
#2023-03-22|1450.82
#2023-03-23|1466.97
#2023-03-24|1468.27
#2023-03-27|1463.98
#2023-03-28|1466.58
#2023-03-29|1474.28
#2023-03-30|1469.96
#2023-03-31|1467.68
#2023-04-03|1462.01
#2023-04-04|1464.97
#2023-04-05|1472.53
#2023-04-06|1476.78
#2023-04-07|1474.87
#2023-04-10|1475.05
#2023-04-11|1479.78
#2023-04-12|1459.88
#2023-04-13|1469.76
#2023-04-14|1471.47
#2023-04-17|1484.16
#2023-04-18|1482.01
#2023-04-19|1470.50
#2023-04-20|1466.79
#2023-04-21|1465.91
#2023-04-24|1466.65
#2023-04-25|1463.72
#2023-04-26|1476.81
#2023-04-27|1477.56
#2023-04-28|1492.74
#2023-05-01|1492.72
#2023-05-02|1488.51
#2023-05-03|1496.88
#2023-05-04|1492.85
#2023-05-05|1499.00
#2023-05-08|1506.65
#2023-05-09|1489.95
#2023-05-10|1490.98
#2023-05-11|1482.13
#2023-05-12|1470.58
#2023-05-15|1486.18
#2023-05-16|1479.15
#2023-05-17|1470.30
#2023-05-18|1462.35
#2023-05-19|1461.42
#2023-05-22|1470.18
#2023-05-23|1466.85
#2023-05-24|1462.13
#2023-05-25|1458.10
#2023-05-26|1462.82
#2023-05-29|1461.88
#2023-05-30|1464.47
#2023-05-31|1454.74
#2023-06-01|1443.26
#2023-06-02|1471.54
#2023-06-05|1462.25
#2023-06-06|1464.73
#2023-06-07|1477.48
#2023-06-08|1473.82
#2023-06-09|1475.82
#2023-06-12|1481.57
#2023-06-13|1489.64
#2023-06-14|1494.35
#2023-06-15|1511.16
#2023-06-16|1524.25
#2023-06-19|1518.26
#2023-06-20|1512.96
#2023-06-21|1495.21
#2023-06-22|1488.33
#2023-06-23|1474.21
#2023-06-26|1479.28
#2023-06-27|1481.89
#2023-06-28|1484.58
#2023-06-29|1479.00
#2023-06-30|1488.94
#2023-07-03|1506.34
#2023-07-04|1516.13
#2023-07-05|1510.28
#2023-07-06|1491.08
#2023-07-07|1470.42
#2023-07-10|1468.66
#2023-07-11|1488.11
#2023-07-12|1490.28
#2023-07-13|1505.81
#2023-07-14|1516.50
#2023-07-17|1514.93
#2023-07-18|1506.69
#2023-07-19|1510.12
#2023-07-20|1521.44
#2023-07-21|1520.78
#2023-07-24|1498.06
#2023-07-25|1502.20
#2023-07-26|1514.39
#2023-07-27|1512.35
#2023-07-28|1517.23
#2023-07-31|1519.11
#2023-08-01|1511.84
#2023-08-02|1489.38
#2023-08-03|1486.25
#2023-08-04|1479.83
#2023-08-07|1481.44
#2023-08-08|1462.14
#2023-08-09|1473.52
#2023-08-10|1463.17
#2023-08-11|1450.42
#2023-08-14|1443.83
#2023-08-15|1433.70
#2023-08-16|1431.86
#2023-08-17|1426.92
#2023-08-18|1418.28
#2023-08-21|1417.25
#2023-08-22|1424.41
#2023-08-23|1423.43
#2023-08-24|1438.27
#2023-08-25|1425.98
#2023-08-28|1425.86
#2023-08-29|1436.90
#2023-08-30|1435.31
#2023-08-31|1430.09
#2023-09-01|1431.71
#2023-09-04|1438.39
#2023-09-05|1434.19
#2023-09-06|1434.72
#2023-09-07|1429.58
#2023-09-08|1429.16
#2023-09-11|1435.30
#2023-09-12|1440.49
#2023-09-13|1441.92
#2023-09-14|1439.04
#2023-09-15|1440.20
#2023-09-18|1434.30
#2023-09-19|1427.99
#2023-09-20|1421.06
#2023-09-21|1409.57
#2023-09-22|1420.40
#2023-09-25|1416.82
#2023-09-26|1413.37
#2023-09-27|1417.93
#2023-09-28|1400.30
#2023-09-29|1418.83
#2023-10-02|1416.82
#2023-10-03|1393.00
#2023-10-04|1389.63
#2023-10-05|1394.12
#2023-10-06|1404.95
#2023-10-09|1399.47
#2023-10-10|1404.97
#2023-10-11|1416.82
#2023-10-12|1424.59
#2023-10-13|1406.35
#2023-10-16|1393.95
#2023-10-17|1404.48
#2023-10-18|1401.75
#2023-10-19|1391.39
#2023-10-20|1376.98
#2023-10-23|1368.84
#2023-10-24|1367.01
#2023-10-25|1374.35
#2023-10-26|1365.75
#2023-10-27|1383.69
#2023-10-30|1386.75
#2023-10-31|1379.83
#2023-11-01|1375.32
#2023-11-02|1384.44
#2023-11-03|1398.81
#2023-11-06|1416.68
#2023-11-07|1399.39
#2023-11-08|1404.95
#2023-11-09|1395.91
#2023-11-10|1384.77
#2023-11-13|1391.82
#2023-11-14|1389.06
#2023-11-15|1417.45
#2023-11-16|1402.83
#2023-11-17|1401.08
#2023-11-20|1411.22
#2023-11-21|1413.38
#2023-11-22|1413.66
#2023-11-23|1423.73
#2023-11-24|1406.86
#2023-11-27|1402.28
#2023-11-28|1399.39
#2023-11-29|1394.99
#2023-11-30|1397.67
#2023-12-01|1403.23
#2023-12-04|1403.42
#2023-12-05|1395.47
#2023-12-06|1403.37
#2023-12-07|1396.84
#2023-12-08|1388.31
#2023-12-11|1388.06
#2023-12-12|1386.98
#2023-12-13|1382.57
#2023-12-14|1396.56
#2023-12-15|1402.04
#2023-12-18|1390.89
#2023-12-19|1393.27
#2023-12-20|1388.65
#2023-12-21|1392.88
#2023-12-22|1398.59
#2023-12-25|1399.96
#2023-12-26|1405.28
#2023-12-27|1410.28
#2023-12-28|1438.14
#2023-12-29|1443.05
#2024-01-01|1449.93
#2024-01-02|1435.18
#2024-01-03|1432.12
#2024-01-04|1434.40
#2024-01-05|1423.75
#2024-01-08|1402.40
#2024-01-09|1398.60
#2024-01-10|1395.32
#2024-01-11|1399.20
#2024-01-12|1404.30
#2024-01-15|1402.43
#2024-01-16|1387.10
#2024-01-17|1360.73
#2024-01-18|1361.07
#2024-01-19|1370.46
#2024-01-22|1356.78
#2024-01-23|1347.97
#2024-01-24|1363.66
#2024-01-25|1364.56
#2024-01-26|1359.35
#2024-01-29|1363.81
#2024-01-30|1347.23
#2024-01-31|1347.07
#2024-02-01|1353.20
#2024-02-02|1356.24
#2024-02-05|1344.94
#2024-02-06|1358.48
#2024-02-07|1358.56
#2024-02-08|1341.05
#2024-02-09|1337.58
#2024-02-12|1330.72
#2024-02-13|1333.00
#2024-02-14|1338.07
#2024-02-15|1333.38
#2024-02-16|1353.68
#2024-02-19|1349.08
#2024-02-20|1353.92
#2024-02-21|1363.45
#2024-02-22|1382.14
#2024-02-23|1381.10
#2024-02-26|1379.07
#2024-02-27|1376.80
#2024-02-28|1363.85
#2024-02-29|1371.44
#2024-03-01|1369.67
#2024-03-04|1364.05
#2024-03-05|1348.20
#2024-03-06|1363.98
#2024-03-07|1372.88
#2024-03-08|1372.07
#2024-03-11|1381.55
#2024-03-12|1390.94
#2024-03-13|1398.17
#2024-03-14|1402.56
#2024-03-15|1395.12
#2024-03-18|1392.41
#2024-03-19|1372.52
#2024-03-20|1375.66
#2024-03-21|1392.83
#2024-03-22|1378.69
#2024-03-25|1376.76
#2024-03-26|1379.20
#2024-03-27|1369.66
#2024-03-28|1375.75
#2024-03-29|1377.60
#2024-04-01|1375.08
#2024-04-02|1385.41
#2024-04-03|1377.84
#2024-04-04|1376.11
#2024-04-05|1376.90
#2024-04-08|1372.11
#2024-04-09|1377.48
#2024-04-10|1393.08
#2024-04-11|1388.30
#2024-04-12|1371.68
#2024-04-15|1364.01
#2024-04-16|1346.12
#2024-04-17|1344.70
#2024-04-18|1342.25
#2024-04-19|1336.42
#2024-04-22|1357.83
#2024-04-23|1370.87
#2024-04-24|1373.11
#2024-04-25|1379.36
#2024-04-26|1383.96
#2024-04-29|1390.65
#2024-04-30|1393.06
#2024-05-01|1392.94
#2024-05-02|1403.59
#2024-05-03|1405.37
#2024-05-06|1414.74
#2024-05-07|1421.33
#2024-05-08|1417.47
#2024-05-09|1404.00
#2024-05-10|1417.73
#2024-05-13|1422.40
#2024-05-14|1421.88
#2024-05-15|1420.69
#2024-05-16|1434.91
#2024-05-17|1438.13
#2024-05-20|1441.23
#2024-05-21|1427.69
#2024-05-22|1435.32
#2024-05-23|1433.09
#2024-05-24|1415.87
#2024-05-27|1420.06
#2024-05-28|1415.20
#2024-05-29|1401.60
#2024-05-30|1383.00
#2024-05-31|1380.69
#2024-06-03|1391.20
#2024-06-04|1388.63
#2024-06-05|1412.42
#2024-06-06|1414.71
#2024-06-07|1417.62
#2024-06-10|1414.47
#2024-06-11|1397.84
#2024-06-12|1393.19
#2024-06-13|1391.60
#2024-06-14|1392.23
#2024-06-17|1391.92
#2024-06-18|1393.55
#2024-06-19|1393.85
#2024-06-20|1383.17
#2024-06-21|1372.47
#2024-06-24|1385.36
#2024-06-25|1387.97
#2024-06-26|1392.59
#2024-06-27|1379.24
#2024-06-28|1377.77
#2024-07-01|1380.49
#2024-07-02|1368.10
#2024-07-03|1378.23
#2024-07-04|1385.54
#2024-07-05|1388.81
#2024-07-08|1392.96
#2024-07-09|1402.02
#2024-07-10|1406.81
#2024-07-11|1421.87
#2024-07-12|1430.09
#2024-07-15|1426.60
#2024-07-16|1424.82
#2024-07-17|1433.25
#2024-07-18|1449.49
#2024-07-19|1438.90
#2024-07-22|1438.86
#2024-07-23|1451.85
#2024-07-24|1434.40
#2024-07-25|1424.08
#2024-07-26|1433.05
#2024-07-29|1425.00
#2024-07-30|1409.45
#2024-07-31|1424.44
#2024-08-01|1416.93
#2024-08-02|1408.95
#2024-08-05|1396.41
#2024-08-06|1399.02
#2024-08-07|1413.37
#2024-08-08|1412.77
#2024-08-09|1425.62
#2024-08-12|1416.13
#2024-08-13|1415.42
#2024-08-14|1419.65
#2024-08-15|1412.98
#2024-08-16|1429.76
#2024-08-19|1430.92
#2024-08-20|1426.18
#2024-08-21|1432.58
#2024-08-22|1434.90
#2024-08-23|1432.38
#2024-08-26|1441.97
#2024-08-27|1444.09
#2024-08-28|1429.57
#2024-08-29|1448.07
#2024-08-30|1455.25
#2024-09-02|1450.20
#2024-09-03|1451.76
#2024-09-04|1443.18
#2024-09-05|1451.40
#2024-09-06|1446.08
#2024-09-09|1448.95
#2024-09-10|1457.36
#2024-09-11|1454.12
#2024-09-12|1460.57
#2024-09-13|1460.62
#2024-09-16|1460.02
#2024-09-17|1464.09
#2024-09-18|1463.82
#2024-09-19|1484.89
#2024-09-20|1502.06
#2024-09-23|1503.91
#2024-09-24|1522.60
#2024-09-25|1524.88
#2024-09-26|1565.32
#2024-09-27|1590.08
#2024-09-30|1602.53
#2024-10-01|1603.42
#2024-10-02|1627.07
#2024-10-03|1604.73
#2024-10-04|1591.85
#2024-10-07|1605.92
#2024-10-08|1549.47
#2024-10-09|1527.52
#2024-10-10|1546.12
#2024-10-11|1539.59
#2024-10-14|1543.22
#2024-10-15|1519.81
#2024-10-16|1513.05
#2024-10-17|1498.45
#2024-10-18|1513.88
#2024-10-21|1500.82
#2024-10-22|1496.29
#2024-10-23|1498.67
#2024-10-24|1479.34
#2024-10-25|1486.87
#2024-10-28|1495.93
#2024-10-29|1490.80
#2024-10-30|1492.75
#2024-10-31|1485.93
#2024-11-01|1488.32
#2024-11-04|1487.50
#2024-11-05|1505.07
#2024-11-06|1492.60
#2024-11-07|1499.17
#2024-11-08|1496.42
#2024-11-11|1474.73
#2024-11-12|1445.51
#2024-11-13|1440.75
#2024-11-14|1414.34
#2024-11-15|1416.61
#2024-11-18|1417.99
#2024-11-19|1425.47
#2024-11-20|1424.22
#2024-11-21|1406.53
#2024-11-22|1418.72
#2024-11-25|1425.48
#2024-11-26|1427.42
#2024-11-27|1437.68
#2024-11-28|1424.31
#2024-11-29|1434.83
#2024-12-02|1442.91
#2024-12-03|1442.73
#2024-12-04|1438.75
#2024-12-05|1433.16
#2024-12-06|1443.82
#2024-12-09|1445.43
#2024-12-10|1439.01
#2024-12-11|1446.19
#2024-12-12|1451.27
#2024-12-13|1444.16
#2024-12-16|1437.50
#2024-12-17|1420.22
#2024-12-18|1423.17
#2024-12-19|1403.43
#2024-12-20|1397.20
#2024-12-23|1412.18
#2024-12-24|1420.47
#2024-12-25|1421.85
#2024-12-26|1418.10
#2024-12-27|1417.71
#2024-12-30|1418.22
#2024-12-31|1426.08
#2025-01-01|1427.57
#2025-01-02|1418.77
#2025-01-03|1414.52
#2025-01-06|1375.86
#2025-01-07|1377.70
#2025-01-08|1373.80
#2025-01-09|1377.75
#2025-01-10|1363.23
#2025-01-13|1345.49
#2025-01-14|1350.46
#2025-01-15|1350.20
#2025-01-16|1345.11
#2025-01-17|1355.73
#2025-01-20|1361.72
#2025-01-21|1368.55
#2025-01-22|1365.42
#2025-01-23|1361.76
#2025-01-24|1375.04
#2025-01-27|1369.06
#2025-01-28|1363.26
#2025-01-29|1374.50
#2025-01-30|1377.45
#2025-01-31|1390.55
#2025-02-03|1388.90
#2025-02-04|1394.72
#2025-02-05|1377.58
#2025-02-06|1375.89
#2025-02-07|1371.84
#2025-02-10|1365.57
#2025-02-11|1350.73
#2025-02-12|1358.51
#2025-02-13|1358.20
#2025-02-14|1369.66
#2025-02-17|1371.14
#2025-02-18|1367.00
#2025-02-19|1373.37
#2025-02-20|1365.76
#2025-02-21|1363.69
#2025-02-24|1373.80
#2025-02-25|1360.20
#2025-02-26|1378.88
#2025-02-27|1378.58
#2025-02-28|1344.05
#2025-03-03|1350.18
#2025-03-04|1347.88
#2025-03-05|1381.20
#2025-03-06|1385.17
#2025-03-07|1389.10
#2025-03-10|1384.12
#2025-03-11|1393.54
#2025-03-12|1391.48
#2025-03-13|1383.41
#2025-03-14|1400.67
#2025-03-17|1403.34
#2025-03-18|1416.70
#2025-03-19|1412.20
#2025-03-20|1407.10
#2025-03-21|1411.91
#2025-03-24|1416.56
#2025-03-25|1409.42
#2025-03-26|1401.26
#2025-03-27|1414.84
#2025-03-28|1418.85
#2025-03-31|1408.08
#2025-04-01|1410.40
#2025-04-02|1423.18
#2025-04-03|1424.16
#2025-04-04|1423.77
#2025-04-07|1361.73
#2025-04-08|1381.01
#2025-04-09|1390.46
#2025-04-10|1417.04
#2025-04-11|1434.31
#2025-04-14|1442.41
#2025-04-15|1451.63
#2025-04-16|1453.95
#2025-04-17|1462.78
#2025-04-18|1463.57
#2025-04-21|1459.82
#2025-04-22|1473.70
#2025-04-23|1480.21
#2025-04-24|1480.74
#2025-04-25|1474.87
#2025-04-28|1479.52
#2025-04-29|1474.62
#2025-04-30|1487.73
#2025-05-01|1487.52
#2025-05-02|1498.28
#2025-05-05|1523.36
#2025-05-06|1523.94
#2025-05-07|1513.49
#2025-05-08|1493.33
#2025-05-09|1493.07
#2025-05-12|1516.66
#2025-05-13|1501.58
#2025-05-14|1508.64
#2025-05-15|1511.34
#2025-05-16|1518.78
#2025-05-19|1518.74
#2025-05-20|1509.68
#2025-05-21|1509.68
#2025-05-22|1494.81
#2025-05-23|1516.46
#2025-05-26|1526.42
#2025-05-27|1520.84
#2025-05-28|1519.06
#2025-05-29|1513.21
#2025-05-30|1503.12
#2025-06-02|1504.42
#2025-06-03|1504.58
#2025-06-04|1510.84
#2025-06-05|1511.73
#2025-06-06|1513.80
#2025-06-09|1517.24
#2025-06-10|1519.47
#2025-06-11|1511.07
#2025-06-12|1501.85
#2025-06-13|1486.76
#2025-06-16|1493.42
#2025-06-17|1485.51
#2025-06-18|1471.57
#2025-06-19|1449.76
#2025-06-20|1458.56
#2025-06-23|1447.74
#2025-06-24|1473.01
#2025-06-25|1483.13
#2025-06-26|1501.45
#2025-06-27|1503.10
#2025-06-30|1500.28
#2025-07-01|1497.03
#2025-07-02|1495.76
#2025-07-03|1503.10
#2025-07-04|1500.46
#2025-07-07|1498.14
#2025-07-08|1498.94
#2025-07-09|1503.23
#2025-07-10|1506.27
#2025-07-11|1504.22
#2025-07-14|1510.73
#2025-07-15|1520.59
#2025-07-16|1521.63
#2025-07-17|1530.13
#2025-07-18|1537.70
#2025-07-21|1537.43
#2025-07-22|1531.59
#2025-07-23|1534.17
#2025-07-24|1520.07
#2025-07-25|1510.65
#2025-07-28|1501.29
#2025-07-29|1504.81
#2025-07-30|1507.12
#2025-07-31|1493.92
#2025-08-01|1490.36
#2025-08-04|1496.11
#2025-08-05|1496.54
#2025-08-06|1489.24
#2025-08-07|1495.65
#2025-08-08|1487.47
#2025-08-11|1488.03
#2025-08-12|1486.90
#2025-08-13|1494.46
#2025-08-14|1494.16
#2025-08-15|1489.50
#2025-08-18|1489.45
#2025-08-19|1501.01
#2025-08-20|1514.46
#2025-08-21|1510.10
#2025-08-22|1493.26
#2025-08-25|1495.13
#2025-08-26|1492.44
#2025-08-27|1492.49
#2025-08-28|1482.87
#2025-08-29|1481.62
#2025-09-01|1484.82
#2025-09-02|1490.30
#2025-09-03|1495.31
#2025-09-04|1498.42
#2025-09-05|1494.99
#2025-09-08|1499.88
#2025-09-09|1509.39
#2025-09-10|1516.29
#2025-09-11|1517.37
#2025-09-12|1516.65
#2025-09-15|1520.82
#2025-09-16|1523.98
#2025-09-17|1527.33
#2025-09-18|1519.25
#2025-09-19|1517.44
#2025-09-22|1506.34
#2025-09-23|1483.80
#2025-09-24|1483.80
#2025-09-25|1476.27
#2025-09-26|1475.35
#2025-09-29|1482.20
#2025-09-30|1478.32
#2025-10-01|1483.99
#2025-10-02|1482.58
#2025-10-03|1483.82
#2025-10-06|1477.02
#2025-10-07|1474.40
#2025-10-08|1473.60
#2025-10-09|1475.90
#2025-10-10|1481.13
#2025-10-13|1476.65
#2025-10-14|1464.69
#2025-10-15|1483.39
#2025-10-16|1501.53
#2025-10-17|1503.31
#2025-10-20|1511.13
#2025-10-21|1511.00
#2025-10-22|1510.01
#2025-10-23|1512.27
#2025-10-24|1509.12
#2025-10-27|1509.43
#2025-10-28|1500.07
#2025-10-29|1507.64
#2025-10-30|1494.63
#2025-10-31|1489.81
#2025-11-03|1489.80
#2025-11-04|1480.88
#2025-11-05|1480.34
#2025-11-06|1485.29
#2025-11-07|1481.04
#2025-11-10|1487.22
#2025-11-11|1490.64
#2025-11-12|1497.43
#2025-11-13|1490.22
#2025-11-14|1489.42
#2025-11-17|1491.70
#2025-11-18|1477.63
#2025-11-19|1475.13
#2025-11-20|1474.37
#2025-11-21|1463.11
#2025-11-24|1463.79
#2025-11-25|1460.74
#2025-11-26|1468.25
#2025-11-27|1468.79
#2025-11-28|1462.48
#2025-12-01|1464.07
#2025-12-02|1458.55
#2025-12-03|1444.90
#2025-12-04|1449.73
#2025-12-05|1455.16
#2025-12-08|1436.56
#2025-12-09|1434.93
#2025-12-10|1431.21
#2025-12-11|1426.12
#2025-12-12|1435.85
#2025-12-15|1436.06
#2025-12-16|1429.89
#2025-12-17|1436.97
#2025-12-18|1441.14
#2025-12-19|1460.80
#2025-12-22|1464.67
#2025-12-23|1468.39
#2025-12-24|1468.20
#2025-12-25|1467.81
#2025-12-26|1470.57
#2025-12-29|1459.68
#2025-12-30|1455.32
#2025-12-31|1456.09
#2026-01-01|1425.99
#2026-01-02|1414.61
#2026-01-05|1417.26
#2026-01-06|1417.22
#2026-01-07|1420.10
#2026-01-08|1404.24
#2026-01-09|1391.86
#2026-01-12|1398.63
#2026-01-13|1393.54
#2026-01-14|1396.87
#2026-01-15|1399.36
#2026-01-16|1391.21
#2026-01-19|1388.58
#2026-01-20|1377.27
#2026-01-21|1369.60
#2026-01-22|1378.14
#2026-01-23|1367.29
#2026-01-26|1363.98
#2026-01-27|1367.56
#2026-01-28|1367.16
#2026-01-29|1365.07
#2026-01-30|1364.96
#2026-02-02|1355.31
#2026-02-03|1377.21
#2026-02-04|1382.24
#2026-02-05|1388.41
#2026-02-06|1399.70
#2026-02-09|1406.67
#2026-02-10|1406.95
#2026-02-11|1409.59
#2026-02-12|1407.79
#2026-02-13|1394.55
#2026-02-16|1402.23
#2026-02-17|1410.48
#2026-02-18|1422.18
#2026-02-19|1412.98
#2026-02-20|1403.70
#2026-02-23|1413.92
#2026-02-24|1407.33
#2026-02-25|1407.78
#2026-02-26|1397.55
#2026-02-27|1386.66
#2026-03-02|1361.11
#2026-03-03|1354.59
#2026-03-04|1325.27
#2026-03-05|1333.29
#2026-03-06|1346.11
#2026-03-09|1323.39
#2026-03-10|1339.69
#2026-03-11|1334.50
#2026-03-12|1321.06
#2026-03-13|1304.75
#2026-03-16|1318.00
#2026-03-17|1318.19
#2026-03-18|1315.18
#2026-03-19|1287.66
#2026-03-20|1283.61
#2026-03-23|1248.10
#2026-03-24|1268.33
#2026-03-25|1294.94
#2026-03-26|1289.24
#2026-03-27|1281.32
#2026-03-30|1269.43
#2026-03-31|1270.75
#2026-04-01|1290.73
#2026-04-02|1305.34
#2026-04-03|1304.42
#2026-04-06|1309.16
#2026-04-07|1313.42
#2026-04-08|1334.21
#2026-04-09|1326.33