Table Data - Nasdaq Europe, Middle East and Africa Food, Beverage and Tobacco Large Mid Cap Net Total Return Index
| Title | Nasdaq Europe, Middle East and Africa Food, Beverage and Tobacco Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA4510LMN |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMEA4510LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 231.73 |
| 2001-04-02 | 228.99 |
| 2001-04-03 | 227.51 |
| 2001-04-04 | 232.33 |
| 2001-04-05 | 233.73 |
| 2001-04-06 | 233.86 |
| 2001-04-09 | 235.86 |
| 2001-04-10 | 234.86 |
| 2001-04-11 | 232.37 |
| 2001-04-12 | 235.99 |
| 2001-04-13 | . |
| 2001-04-16 | 233.98 |
| 2001-04-17 | 234.57 |
| 2001-04-18 | 232.43 |
| 2001-04-19 | 229.62 |
| 2001-04-20 | 231.37 |
| 2001-04-23 | 231.91 |
| 2001-04-24 | 231.96 |
| 2001-04-25 | 231.79 |
| 2001-04-26 | 236.85 |
| 2001-04-27 | 239.00 |
| 2001-04-30 | 237.26 |
| 2001-05-01 | 238.30 |
| 2001-05-02 | 238.37 |
| 2001-05-03 | 236.38 |
| 2001-05-04 | 239.07 |
| 2001-05-07 | 239.42 |
| 2001-05-08 | 238.75 |
| 2001-05-09 | 235.09 |
| 2001-05-10 | 238.76 |
| 2001-05-11 | 235.76 |
| 2001-05-14 | 236.25 |
| 2001-05-15 | 239.78 |
| 2001-05-16 | 243.75 |
| 2001-05-17 | 241.73 |
| 2001-05-18 | 241.39 |
| 2001-05-21 | 239.44 |
| 2001-05-22 | 236.72 |
| 2001-05-23 | 236.89 |
| 2001-05-24 | 236.52 |
| 2001-05-25 | 235.59 |
| 2001-05-28 | . |
| 2001-05-29 | 234.41 |
| 2001-05-30 | 238.34 |
| 2001-05-31 | 238.05 |
| 2001-06-01 | 238.90 |
| 2001-06-04 | 239.82 |
| 2001-06-05 | 240.59 |
| 2001-06-06 | 240.04 |
| 2001-06-07 | 241.67 |
| 2001-06-08 | 240.35 |
| 2001-06-11 | 237.09 |
| 2001-06-12 | 239.37 |
| 2001-06-13 | 240.92 |
| 2001-06-14 | 242.28 |
| 2001-06-15 | 241.89 |
| 2001-06-18 | 241.61 |
| 2001-06-19 | 242.56 |
| 2001-06-20 | 244.20 |
| 2001-06-21 | 246.40 |
| 2001-06-22 | 246.27 |
| 2001-06-25 | 248.10 |
| 2001-06-26 | 246.61 |
| 2001-06-27 | 247.49 |
| 2001-06-28 | 247.17 |
| 2001-06-29 | 247.94 |
| 2001-07-02 | 250.74 |
| 2001-07-03 | 248.02 |
| 2001-07-04 | . |
| 2001-07-05 | 244.59 |
| 2001-07-06 | 246.78 |
| 2001-07-09 | 247.17 |
| 2001-07-10 | 244.90 |
| 2001-07-11 | 248.07 |
| 2001-07-12 | 242.93 |
| 2001-07-13 | 240.09 |
| 2001-07-16 | 242.01 |
| 2001-07-17 | 241.29 |
| 2001-07-18 | 245.45 |
| 2001-07-19 | 247.25 |
| 2001-07-20 | 248.37 |
| 2001-07-23 | 245.93 |
| 2001-07-24 | 244.38 |
| 2001-07-25 | 240.82 |
| 2001-07-26 | 240.77 |
| 2001-07-27 | 241.87 |
| 2001-07-30 | 242.37 |
| 2001-07-31 | 244.83 |
| 2001-08-01 | 248.51 |
| 2001-08-02 | 248.00 |
| 2001-08-03 | 247.21 |
| 2001-08-06 | 245.44 |
| 2001-08-07 | 245.10 |
| 2001-08-08 | 245.15 |
| 2001-08-09 | 245.58 |
| 2001-08-10 | 245.95 |
| 2001-08-13 | 249.23 |
| 2001-08-14 | 248.91 |
| 2001-08-15 | 249.54 |
| 2001-08-16 | 247.31 |
| 2001-08-17 | 246.88 |
| 2001-08-20 | 247.44 |
| 2001-08-21 | 251.47 |
| 2001-08-22 | 251.21 |
| 2001-08-23 | 247.71 |
| 2001-08-24 | 249.10 |
| 2001-08-27 | 249.15 |
| 2001-08-28 | 246.89 |
| 2001-08-29 | 243.26 |
| 2001-08-30 | 241.69 |
| 2001-08-31 | 244.11 |
| 2001-09-03 | . |
| 2001-09-04 | 242.34 |
| 2001-09-05 | 241.72 |
| 2001-09-06 | 241.39 |
| 2001-09-07 | 238.91 |
| 2001-09-10 | 236.40 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 239.39 |
| 2001-09-18 | 240.35 |
| 2001-09-19 | 241.07 |
| 2001-09-20 | 231.62 |
| 2001-09-21 | 222.65 |
| 2001-09-24 | 224.38 |
| 2001-09-25 | 226.45 |
| 2001-09-26 | 228.53 |
| 2001-09-27 | 231.65 |
| 2001-09-28 | 237.32 |
| 2001-10-01 | 231.19 |
| 2001-10-02 | 231.70 |
| 2001-10-03 | 232.77 |
| 2001-10-04 | 234.86 |
| 2001-10-05 | 236.63 |
| 2001-10-08 | 236.71 |
| 2001-10-09 | 234.33 |
| 2001-10-10 | 232.25 |
| 2001-10-11 | 225.72 |
| 2001-10-12 | 225.87 |
| 2001-10-15 | 225.15 |
| 2001-10-16 | 221.95 |
| 2001-10-17 | 222.03 |
| 2001-10-18 | 222.94 |
| 2001-10-19 | 226.34 |
| 2001-10-22 | 226.37 |
| 2001-10-23 | 225.56 |
| 2001-10-24 | 224.56 |
| 2001-10-25 | 223.73 |
| 2001-10-26 | 227.08 |
| 2001-10-29 | 226.81 |
| 2001-10-30 | 226.55 |
| 2001-10-31 | 228.21 |
| 2001-11-01 | 231.09 |
| 2001-11-02 | 232.50 |
| 2001-11-05 | 234.76 |
| 2001-11-06 | 234.18 |
| 2001-11-07 | 234.43 |
| 2001-11-08 | 235.02 |
| 2001-11-09 | 234.22 |
| 2001-11-12 | 232.63 |
| 2001-11-13 | 234.28 |
| 2001-11-14 | 235.05 |
| 2001-11-15 | 235.43 |
| 2001-11-16 | 238.13 |
| 2001-11-19 | 236.12 |
| 2001-11-20 | 235.15 |
| 2001-11-21 | 236.72 |
| 2001-11-22 | . |
| 2001-11-23 | 233.62 |
| 2001-11-26 | 236.11 |
| 2001-11-27 | 234.11 |
| 2001-11-28 | 232.08 |
| 2001-11-29 | 234.49 |
| 2001-11-30 | 236.40 |
| 2001-12-03 | 235.74 |
| 2001-12-04 | 236.65 |
| 2001-12-05 | 235.81 |
| 2001-12-06 | 235.43 |
| 2001-12-07 | 230.73 |
| 2001-12-10 | 227.15 |
| 2001-12-11 | 226.91 |
| 2001-12-12 | 230.82 |
| 2001-12-13 | 230.48 |
| 2001-12-14 | 230.16 |
| 2001-12-17 | 235.57 |
| 2001-12-18 | 235.74 |
| 2001-12-19 | 234.15 |
| 2001-12-20 | 239.51 |
| 2001-12-21 | 241.88 |
| 2001-12-24 | 238.44 |
| 2001-12-25 | . |
| 2001-12-26 | 238.93 |
| 2001-12-27 | 242.67 |
| 2001-12-28 | 243.11 |
| 2001-12-31 | 244.80 |
| 2002-01-01 | . |
| 2002-01-02 | 244.49 |
| 2002-01-03 | 243.03 |
| 2002-01-04 | 240.40 |
| 2002-01-07 | 239.19 |
| 2002-01-08 | 238.57 |
| 2002-01-09 | 237.95 |
| 2002-01-10 | 238.16 |
| 2002-01-11 | 238.84 |
| 2002-01-14 | 238.99 |
| 2002-01-15 | 241.03 |
| 2002-01-16 | 238.43 |
| 2002-01-17 | 240.39 |
| 2002-01-18 | 241.40 |
| 2002-01-21 | . |
| 2002-01-22 | 244.45 |
| 2002-01-23 | 245.22 |
| 2002-01-24 | 244.87 |
| 2002-01-25 | 239.76 |
| 2002-01-28 | 239.90 |
| 2002-01-29 | 238.90 |
| 2002-01-30 | 239.66 |
| 2002-01-31 | 243.39 |
| 2002-02-01 | 245.59 |
| 2002-02-04 | 245.77 |
| 2002-02-05 | 245.32 |
| 2002-02-06 | 243.73 |
| 2002-02-07 | 244.65 |
| 2002-02-08 | 244.01 |
| 2002-02-11 | 247.10 |
| 2002-02-12 | 248.25 |
| 2002-02-13 | 249.98 |
| 2002-02-14 | 248.77 |
| 2002-02-15 | 250.57 |
| 2002-02-18 | . |
| 2002-02-19 | 247.51 |
| 2002-02-20 | 247.08 |
| 2002-02-21 | 248.85 |
| 2002-02-22 | 250.34 |
| 2002-02-25 | 249.56 |
| 2002-02-26 | 247.62 |
| 2002-02-27 | 248.43 |
| 2002-02-28 | 249.03 |
| 2002-03-01 | 249.21 |
| 2002-03-04 | 249.01 |
| 2002-03-05 | 247.62 |
| 2002-03-06 | 249.33 |
| 2002-03-07 | 249.38 |
| 2002-03-08 | 251.11 |
| 2002-03-11 | 250.67 |
| 2002-03-12 | 251.64 |
| 2002-03-13 | 252.50 |
| 2002-03-14 | 253.99 |
| 2002-03-15 | 254.64 |
| 2002-03-18 | 254.63 |
| 2002-03-19 | 255.59 |
| 2002-03-20 | 255.89 |
| 2002-03-21 | 255.97 |
| 2002-03-22 | 255.59 |
| 2002-03-25 | 254.40 |
| 2002-03-26 | 254.17 |
| 2002-03-27 | 253.14 |
| 2002-03-28 | 255.57 |
| 2002-03-29 | . |
| 2002-04-01 | 258.10 |
| 2002-04-02 | 257.46 |
| 2002-04-03 | 257.58 |
| 2002-04-04 | 258.08 |
| 2002-04-05 | 257.88 |
| 2002-04-08 | 256.56 |
| 2002-04-09 | 257.89 |
| 2002-04-10 | 259.89 |
| 2002-04-11 | 259.60 |
| 2002-04-12 | 260.18 |
| 2002-04-15 | 260.58 |
| 2002-04-16 | 262.45 |
| 2002-04-17 | 262.62 |
| 2002-04-18 | 264.12 |
| 2002-04-19 | 265.42 |
| 2002-04-22 | 266.97 |
| 2002-04-23 | 268.24 |
| 2002-04-24 | 269.27 |
| 2002-04-25 | 270.65 |
| 2002-04-26 | 271.39 |
| 2002-04-29 | 272.58 |
| 2002-04-30 | 275.87 |
| 2002-05-01 | 277.73 |
| 2002-05-02 | 279.30 |
| 2002-05-03 | 283.71 |
| 2002-05-06 | 284.27 |
| 2002-05-07 | 281.36 |
| 2002-05-08 | 278.89 |
| 2002-05-09 | 278.53 |
| 2002-05-10 | 277.48 |
| 2002-05-13 | 278.90 |
| 2002-05-14 | 274.75 |
| 2002-05-15 | 277.08 |
| 2002-05-16 | 277.22 |
| 2002-05-17 | 277.86 |
| 2002-05-20 | 276.41 |
| 2002-05-21 | 274.65 |
| 2002-05-22 | 275.86 |
| 2002-05-23 | 274.12 |
| 2002-05-24 | 277.09 |
| 2002-05-27 | . |
| 2002-05-28 | 276.57 |
| 2002-05-29 | 277.57 |
| 2002-05-30 | 279.35 |
| 2002-05-31 | 279.17 |
| 2002-06-03 | 278.97 |
| 2002-06-04 | 277.84 |
| 2002-06-05 | 275.69 |
| 2002-06-06 | 277.97 |
| 2002-06-07 | 276.28 |
| 2002-06-10 | 277.09 |
| 2002-06-11 | 278.53 |
| 2002-06-12 | 275.51 |
| 2002-06-13 | 273.28 |
| 2002-06-14 | 268.42 |
| 2002-06-17 | 270.45 |
| 2002-06-18 | 270.43 |
| 2002-06-19 | 269.66 |
| 2002-06-20 | 268.32 |
| 2002-06-21 | 267.66 |
| 2002-06-24 | 266.47 |
| 2002-06-25 | 269.37 |
| 2002-06-26 | 268.60 |
| 2002-06-27 | 265.46 |
| 2002-06-28 | 276.20 |
| 2002-07-01 | 277.90 |
| 2002-07-02 | 276.51 |
| 2002-07-03 | 270.68 |
| 2002-07-04 | . |
| 2002-07-05 | 274.67 |
| 2002-07-08 | 276.69 |
| 2002-07-09 | 277.87 |
| 2002-07-10 | 269.56 |
| 2002-07-11 | 264.43 |
| 2002-07-12 | 262.23 |
| 2002-07-15 | 256.75 |
| 2002-07-16 | 252.42 |
| 2002-07-17 | 254.76 |
| 2002-07-18 | 256.00 |
| 2002-07-19 | 248.52 |
| 2002-07-22 | 234.35 |
| 2002-07-23 | 229.04 |
| 2002-07-24 | 229.95 |
| 2002-07-25 | 247.15 |
| 2002-07-26 | 245.87 |
| 2002-07-29 | 250.96 |
| 2002-07-30 | 250.75 |
| 2002-07-31 | 253.10 |
| 2002-08-01 | 248.83 |
| 2002-08-02 | 253.40 |
| 2002-08-05 | 250.42 |
| 2002-08-06 | 253.83 |
| 2002-08-07 | 249.80 |
| 2002-08-08 | 254.94 |
| 2002-08-09 | 259.06 |
| 2002-08-12 | 255.89 |
| 2002-08-13 | 258.92 |
| 2002-08-14 | 260.11 |
| 2002-08-15 | 264.60 |
| 2002-08-16 | 262.58 |
| 2002-08-19 | 265.28 |
| 2002-08-20 | 256.21 |
| 2002-08-21 | 260.58 |
| 2002-08-22 | 257.99 |
| 2002-08-23 | 257.18 |
| 2002-08-26 | 254.78 |
| 2002-08-27 | 258.59 |
| 2002-08-28 | 252.97 |
| 2002-08-29 | 251.53 |
| 2002-08-30 | 257.05 |
| 2002-09-02 | . |
| 2002-09-03 | 251.99 |
| 2002-09-04 | 254.15 |
| 2002-09-05 | 256.31 |
| 2002-09-06 | 259.73 |
| 2002-09-09 | 256.67 |
| 2002-09-10 | 257.53 |
| 2002-09-11 | 261.13 |
| 2002-09-12 | 255.92 |
| 2002-09-13 | 255.63 |
| 2002-09-16 | 253.00 |
| 2002-09-17 | 251.83 |
| 2002-09-18 | 253.87 |
| 2002-09-19 | 255.70 |
| 2002-09-20 | 254.66 |
| 2002-09-23 | 253.02 |
| 2002-09-24 | 249.55 |
| 2002-09-25 | 251.51 |
| 2002-09-26 | 256.97 |
| 2002-09-27 | 256.52 |
| 2002-09-30 | 256.40 |
| 2002-10-01 | 255.66 |
| 2002-10-02 | 262.62 |
| 2002-10-03 | 265.51 |
| 2002-10-04 | 262.47 |
| 2002-10-07 | 260.61 |
| 2002-10-08 | 251.49 |
| 2002-10-09 | 246.75 |
| 2002-10-10 | 250.82 |
| 2002-10-11 | 256.79 |
| 2002-10-14 | 256.39 |
| 2002-10-15 | 261.68 |
| 2002-10-16 | 257.09 |
| 2002-10-17 | 254.72 |
| 2002-10-18 | 252.76 |
| 2002-10-21 | 254.13 |
| 2002-10-22 | 256.12 |
| 2002-10-23 | 251.25 |
| 2002-10-24 | 251.93 |
| 2002-10-25 | 253.08 |
| 2002-10-28 | 251.43 |
| 2002-10-29 | 244.99 |
| 2002-10-30 | 253.17 |
| 2002-10-31 | 258.27 |
| 2002-11-01 | 259.32 |
| 2002-11-04 | 261.14 |
| 2002-11-05 | 260.98 |
| 2002-11-06 | 257.31 |
| 2002-11-07 | 257.91 |
| 2002-11-08 | 257.29 |
| 2002-11-11 | 258.38 |
| 2002-11-12 | 260.21 |
| 2002-11-13 | 254.83 |
| 2002-11-14 | 255.50 |
| 2002-11-15 | 258.05 |
| 2002-11-18 | 255.70 |
| 2002-11-19 | 256.51 |
| 2002-11-20 | 255.23 |
| 2002-11-21 | 256.22 |
| 2002-11-22 | 253.14 |
| 2002-11-25 | 247.52 |
| 2002-11-26 | 245.75 |
| 2002-11-27 | 246.40 |
| 2002-11-28 | . |
| 2002-11-29 | 242.35 |
| 2002-12-02 | 241.30 |
| 2002-12-03 | 239.86 |
| 2002-12-04 | 245.03 |
| 2002-12-05 | 243.82 |
| 2002-12-06 | 244.46 |
| 2002-12-09 | 242.29 |
| 2002-12-10 | 243.75 |
| 2002-12-11 | 243.88 |
| 2002-12-12 | 244.60 |
| 2002-12-13 | 246.58 |
| 2002-12-16 | 250.34 |
| 2002-12-17 | 247.35 |
| 2002-12-18 | 244.36 |
| 2002-12-19 | 246.18 |
| 2002-12-20 | 248.91 |
| 2002-12-23 | 249.44 |
| 2002-12-24 | 250.41 |
| 2002-12-25 | . |
| 2002-12-26 | 250.75 |
| 2002-12-27 | 246.60 |
| 2002-12-30 | 251.87 |
| 2002-12-31 | 254.16 |
| 2003-01-01 | . |
| 2003-01-02 | 254.88 |
| 2003-01-03 | 258.42 |
| 2003-01-06 | 259.53 |
| 2003-01-07 | 257.49 |
| 2003-01-08 | 256.14 |
| 2003-01-09 | 257.47 |
| 2003-01-10 | 256.20 |
| 2003-01-13 | 256.32 |
| 2003-01-14 | 258.01 |
| 2003-01-15 | 252.15 |
| 2003-01-16 | 250.45 |
| 2003-01-17 | 250.53 |
| 2003-01-20 | . |
| 2003-01-21 | 244.81 |
| 2003-01-22 | 242.08 |
| 2003-01-23 | 238.43 |
| 2003-01-24 | 241.05 |
| 2003-01-27 | 237.08 |
| 2003-01-28 | 238.62 |
| 2003-01-29 | 235.26 |
| 2003-01-30 | 235.98 |
| 2003-01-31 | 240.40 |
| 2003-02-03 | 241.58 |
| 2003-02-04 | 237.65 |
| 2003-02-05 | 239.21 |
| 2003-02-06 | 232.40 |
| 2003-02-07 | 229.46 |
| 2003-02-10 | 226.54 |
| 2003-02-11 | 228.67 |
| 2003-02-12 | 223.24 |
| 2003-02-13 | 225.69 |
| 2003-02-14 | 230.71 |
| 2003-02-17 | . |
| 2003-02-18 | 232.47 |
| 2003-02-19 | 227.82 |
| 2003-02-20 | 231.13 |
| 2003-02-21 | 233.58 |
| 2003-02-24 | 233.04 |
| 2003-02-25 | 230.08 |
| 2003-02-26 | 229.66 |
| 2003-02-27 | 228.89 |
| 2003-02-28 | 233.65 |
| 2003-03-03 | 233.71 |
| 2003-03-04 | 231.57 |
| 2003-03-05 | 230.74 |
| 2003-03-06 | 228.67 |
| 2003-03-07 | 224.41 |
| 2003-03-10 | 221.54 |
| 2003-03-11 | 222.00 |
| 2003-03-12 | 220.19 |
| 2003-03-13 | 227.73 |
| 2003-03-14 | 228.85 |
| 2003-03-17 | 232.88 |
| 2003-03-18 | 231.89 |
| 2003-03-19 | 234.10 |
| 2003-03-20 | 238.19 |
| 2003-03-21 | 241.74 |
| 2003-03-24 | 233.75 |
| 2003-03-25 | 238.96 |
| 2003-03-26 | 241.69 |
| 2003-03-27 | 240.59 |
| 2003-03-28 | 240.74 |
| 2003-03-31 | 239.66 |
| 2003-04-01 | 243.14 |
| 2003-04-02 | 245.10 |
| 2003-04-03 | 243.52 |
| 2003-04-04 | 245.51 |
| 2003-04-07 | 247.96 |
| 2003-04-08 | 247.96 |
| 2003-04-09 | 249.01 |
| 2003-04-10 | 248.55 |
| 2003-04-11 | 249.30 |
| 2003-04-14 | 252.40 |
| 2003-04-15 | 254.39 |
| 2003-04-16 | 253.60 |
| 2003-04-17 | 254.13 |
| 2003-04-18 | . |
| 2003-04-21 | 252.16 |
| 2003-04-22 | 252.68 |
| 2003-04-23 | 251.18 |
| 2003-04-24 | 250.64 |
| 2003-04-25 | 250.03 |
| 2003-04-28 | 254.19 |
| 2003-04-29 | 251.93 |
| 2003-04-30 | 255.11 |
| 2003-05-01 | 256.42 |
| 2003-05-02 | 247.03 |
| 2003-05-05 | 250.93 |
| 2003-05-06 | 254.09 |
| 2003-05-07 | 251.65 |
| 2003-05-08 | 251.36 |
| 2003-05-09 | 252.83 |
| 2003-05-12 | 254.35 |
| 2003-05-13 | 253.87 |
| 2003-05-14 | 253.14 |
| 2003-05-15 | 249.83 |
| 2003-05-16 | 249.79 |
| 2003-05-19 | 251.02 |
| 2003-05-20 | 254.60 |
| 2003-05-21 | 254.09 |
| 2003-05-22 | 251.21 |
| 2003-05-23 | 251.94 |
| 2003-05-26 | . |
| 2003-05-27 | 255.64 |
| 2003-05-28 | 254.38 |
| 2003-05-29 | 255.37 |
| 2003-05-30 | 252.99 |
| 2003-06-02 | 255.09 |
| 2003-06-03 | 253.76 |
| 2003-06-04 | 253.27 |
| 2003-06-05 | 256.00 |
| 2003-06-06 | 254.79 |
| 2003-06-09 | 253.95 |
| 2003-06-10 | 251.56 |
| 2003-06-11 | 258.48 |
| 2003-06-12 | 258.22 |
| 2003-06-13 | 257.54 |
| 2003-06-16 | 262.86 |
| 2003-06-17 | 263.94 |
| 2003-06-18 | 265.03 |
| 2003-06-19 | 264.50 |
| 2003-06-20 | 267.77 |
| 2003-06-23 | 252.61 |
| 2003-06-24 | 250.30 |
| 2003-06-25 | 252.54 |
| 2003-06-26 | 249.58 |
| 2003-06-27 | 246.40 |
| 2003-06-30 | 245.58 |
| 2003-07-01 | 244.40 |
| 2003-07-02 | 246.44 |
| 2003-07-03 | 247.21 |
| 2003-07-04 | . |
| 2003-07-07 | 246.52 |
| 2003-07-08 | 242.47 |
| 2003-07-09 | 242.43 |
| 2003-07-10 | 241.82 |
| 2003-07-11 | 241.92 |
| 2003-07-14 | 242.88 |
| 2003-07-15 | 238.79 |
| 2003-07-16 | 238.23 |
| 2003-07-17 | 237.41 |
| 2003-07-18 | 239.48 |
| 2003-07-21 | 240.49 |
| 2003-07-22 | 242.85 |
| 2003-07-23 | 247.08 |
| 2003-07-24 | 248.54 |
| 2003-07-25 | 247.40 |
| 2003-07-28 | 246.82 |
| 2003-07-29 | 246.54 |
| 2003-07-30 | 246.51 |
| 2003-07-31 | 244.03 |
| 2003-08-01 | 243.43 |
| 2003-08-04 | 243.93 |
| 2003-08-05 | 245.56 |
| 2003-08-06 | 245.25 |
| 2003-08-07 | 247.39 |
| 2003-08-08 | 249.55 |
| 2003-08-11 | 249.69 |
| 2003-08-12 | 249.68 |
| 2003-08-13 | 250.19 |
| 2003-08-14 | 252.20 |
| 2003-08-15 | 252.97 |
| 2003-08-18 | 251.07 |
| 2003-08-19 | 249.47 |
| 2003-08-20 | 252.66 |
| 2003-08-21 | 253.56 |
| 2003-08-22 | 254.16 |
| 2003-08-25 | 253.38 |
| 2003-08-26 | 252.42 |
| 2003-08-27 | 254.23 |
| 2003-08-28 | 254.49 |
| 2003-08-29 | 254.59 |
| 2003-09-01 | . |
| 2003-09-02 | 253.60 |
| 2003-09-03 | 254.43 |
| 2003-09-04 | 254.79 |
| 2003-09-05 | 255.92 |
| 2003-09-08 | 258.42 |
| 2003-09-09 | 256.33 |
| 2003-09-10 | 258.36 |
| 2003-09-11 | 261.38 |
| 2003-09-12 | 262.37 |
| 2003-09-15 | 264.41 |
| 2003-09-16 | 262.67 |
| 2003-09-17 | 265.55 |
| 2003-09-18 | 267.13 |
| 2003-09-19 | 267.54 |
| 2003-09-22 | 266.68 |
| 2003-09-23 | 264.74 |
| 2003-09-24 | 268.53 |
| 2003-09-25 | 269.19 |
| 2003-09-26 | 268.48 |
| 2003-09-29 | 268.43 |
| 2003-09-30 | 267.63 |
| 2003-10-01 | 269.86 |
| 2003-10-02 | 270.35 |
| 2003-10-03 | 271.03 |
| 2003-10-06 | 269.98 |
| 2003-10-07 | 271.16 |
| 2003-10-08 | 269.28 |
| 2003-10-09 | 270.36 |
| 2003-10-10 | 270.80 |
| 2003-10-13 | 271.10 |
| 2003-10-14 | 270.55 |
| 2003-10-15 | 271.37 |
| 2003-10-16 | 272.84 |
| 2003-10-17 | 273.11 |
| 2003-10-20 | 268.56 |
| 2003-10-21 | 270.45 |
| 2003-10-22 | 270.07 |
| 2003-10-23 | 269.03 |
| 2003-10-24 | 269.56 |
| 2003-10-27 | 270.72 |
| 2003-10-28 | 268.74 |
| 2003-10-29 | 267.35 |
| 2003-10-30 | 269.61 |
| 2003-10-31 | 267.23 |
| 2003-11-03 | 266.99 |
| 2003-11-04 | 267.33 |
| 2003-11-05 | 267.21 |
| 2003-11-06 | 268.58 |
| 2003-11-07 | 271.97 |
| 2003-11-10 | 270.57 |
| 2003-11-11 | 270.65 |
| 2003-11-12 | 273.68 |
| 2003-11-13 | 275.01 |
| 2003-11-14 | 276.36 |
| 2003-11-17 | 274.17 |
| 2003-11-18 | 274.78 |
| 2003-11-19 | 275.35 |
| 2003-11-20 | 275.31 |
| 2003-11-21 | 276.03 |
| 2003-11-24 | 275.28 |
| 2003-11-25 | 277.23 |
| 2003-11-26 | 279.52 |
| 2003-11-27 | . |
| 2003-11-28 | 281.79 |
| 2003-12-01 | 283.27 |
| 2003-12-02 | 284.34 |
| 2003-12-03 | 285.16 |
| 2003-12-04 | 282.33 |
| 2003-12-05 | 282.32 |
| 2003-12-08 | 284.01 |
| 2003-12-09 | 285.77 |
| 2003-12-10 | 284.77 |
| 2003-12-11 | 283.86 |
| 2003-12-12 | 285.02 |
| 2003-12-15 | 286.66 |
| 2003-12-16 | 287.68 |
| 2003-12-17 | 290.20 |
| 2003-12-18 | 290.25 |
| 2003-12-19 | 290.70 |
| 2003-12-22 | 290.06 |
| 2003-12-23 | 290.89 |
| 2003-12-24 | 292.71 |
| 2003-12-25 | . |
| 2003-12-26 | 292.54 |
| 2003-12-29 | 294.52 |
| 2003-12-30 | 298.04 |
| 2003-12-31 | 300.27 |
| 2004-01-01 | . |
| 2004-01-02 | 301.21 |
| 2004-01-05 | 305.24 |
| 2004-01-06 | 306.53 |
| 2004-01-07 | 305.81 |
| 2004-01-08 | 308.76 |
| 2004-01-09 | 310.32 |
| 2004-01-12 | 307.73 |
| 2004-01-13 | 308.28 |
| 2004-01-14 | 307.02 |
| 2004-01-15 | 304.02 |
| 2004-01-16 | 301.91 |
| 2004-01-19 | . |
| 2004-01-20 | 306.40 |
| 2004-01-21 | 310.83 |
| 2004-01-22 | 314.55 |
| 2004-01-23 | 315.65 |
| 2004-01-26 | 311.44 |
| 2004-01-27 | 311.19 |
| 2004-01-28 | 311.37 |
| 2004-01-29 | 307.48 |
| 2004-01-30 | 308.98 |
| 2004-02-02 | 309.56 |
| 2004-02-03 | 312.06 |
| 2004-02-04 | 313.92 |
| 2004-02-05 | 317.97 |
| 2004-02-06 | 321.26 |
| 2004-02-09 | 320.32 |
| 2004-02-10 | 319.77 |
| 2004-02-11 | 318.63 |
| 2004-02-12 | 323.97 |
| 2004-02-13 | 325.51 |
| 2004-02-16 | . |
| 2004-02-17 | 328.85 |
| 2004-02-18 | 328.97 |
| 2004-02-19 | 327.44 |
| 2004-02-20 | 327.58 |
| 2004-02-23 | 327.02 |
| 2004-02-24 | 329.49 |
| 2004-02-25 | 329.01 |
| 2004-02-26 | 321.80 |
| 2004-02-27 | 323.16 |
| 2004-03-01 | 325.65 |
| 2004-03-02 | 320.39 |
| 2004-03-03 | 315.12 |
| 2004-03-04 | 315.29 |
| 2004-03-05 | 320.33 |
| 2004-03-08 | 318.58 |
| 2004-03-09 | 319.91 |
| 2004-03-10 | 318.25 |
| 2004-03-11 | 316.72 |
| 2004-03-12 | 313.33 |
| 2004-03-15 | 310.61 |
| 2004-03-16 | 313.12 |
| 2004-03-17 | 311.92 |
| 2004-03-18 | 312.67 |
| 2004-03-19 | 313.56 |
| 2004-03-22 | 309.74 |
| 2004-03-23 | 308.15 |
| 2004-03-24 | 304.50 |
| 2004-03-25 | 305.07 |
| 2004-03-26 | 304.63 |
| 2004-03-29 | 307.92 |
| 2004-03-30 | 309.78 |
| 2004-03-31 | 311.86 |
| 2004-04-01 | 314.91 |
| 2004-04-02 | 312.88 |
| 2004-04-05 | 309.40 |
| 2004-04-06 | 309.67 |
| 2004-04-07 | 315.59 |
| 2004-04-08 | 313.96 |
| 2004-04-09 | . |
| 2004-04-12 | 313.50 |
| 2004-04-13 | 311.25 |
| 2004-04-14 | 310.96 |
| 2004-04-15 | 311.62 |
| 2004-04-16 | 316.21 |
| 2004-04-19 | 317.92 |
| 2004-04-20 | 316.13 |
| 2004-04-21 | 317.75 |
| 2004-04-22 | 319.49 |
| 2004-04-23 | 317.05 |
| 2004-04-26 | 319.40 |
| 2004-04-27 | 320.42 |
| 2004-04-28 | 311.70 |
| 2004-04-29 | 315.06 |
| 2004-04-30 | 311.69 |
| 2004-05-03 | 313.81 |
| 2004-05-04 | 320.50 |
| 2004-05-05 | 323.64 |
| 2004-05-06 | 319.09 |
| 2004-05-07 | 315.98 |
| 2004-05-10 | 307.77 |
| 2004-05-11 | 308.12 |
| 2004-05-12 | 309.32 |
| 2004-05-13 | 309.30 |
| 2004-05-14 | 308.35 |
| 2004-05-17 | 310.50 |
| 2004-05-18 | 310.36 |
| 2004-05-19 | 312.20 |
| 2004-05-20 | 310.13 |
| 2004-05-21 | 310.42 |
| 2004-05-24 | 310.42 |
| 2004-05-25 | 312.65 |
| 2004-05-26 | 313.16 |
| 2004-05-27 | 319.72 |
| 2004-05-28 | 319.04 |
| 2004-05-31 | . |
| 2004-06-01 | 317.06 |
| 2004-06-02 | 319.69 |
| 2004-06-03 | 323.32 |
| 2004-06-04 | 324.04 |
| 2004-06-07 | 327.08 |
| 2004-06-08 | 326.28 |
| 2004-06-09 | 323.24 |
| 2004-06-10 | 324.08 |
| 2004-06-11 | . |
| 2004-06-14 | 319.71 |
| 2004-06-15 | 321.18 |
| 2004-06-16 | 321.91 |
| 2004-06-17 | 324.70 |
| 2004-06-18 | 327.57 |
| 2004-06-21 | 327.76 |
| 2004-06-22 | 326.64 |
| 2004-06-23 | 327.46 |
| 2004-06-24 | 329.80 |
| 2004-06-25 | 328.82 |
| 2004-06-28 | 331.34 |
| 2004-06-29 | 327.93 |
| 2004-06-30 | 326.62 |
| 2004-07-01 | 326.09 |
| 2004-07-02 | 327.81 |
| 2004-07-05 | . |
| 2004-07-06 | 325.73 |
| 2004-07-07 | 327.65 |
| 2004-07-08 | 329.28 |
| 2004-07-09 | 326.06 |
| 2004-07-12 | 325.52 |
| 2004-07-13 | 322.71 |
| 2004-07-14 | 326.85 |
| 2004-07-15 | 325.55 |
| 2004-07-16 | 327.74 |
| 2004-07-19 | 324.49 |
| 2004-07-20 | 321.56 |
| 2004-07-21 | 317.11 |
| 2004-07-22 | 315.90 |
| 2004-07-23 | 313.97 |
| 2004-07-26 | 312.00 |
| 2004-07-27 | 312.48 |
| 2004-07-28 | 308.03 |
| 2004-07-29 | 310.38 |
| 2004-07-30 | 308.23 |
| 2004-08-02 | 307.18 |
| 2004-08-03 | 309.57 |
| 2004-08-04 | 308.23 |
| 2004-08-05 | 307.67 |
| 2004-08-06 | 307.88 |
| 2004-08-09 | 304.38 |
| 2004-08-10 | 306.79 |
| 2004-08-11 | 301.20 |
| 2004-08-12 | 302.04 |
| 2004-08-13 | 303.62 |
| 2004-08-16 | 303.61 |
| 2004-08-17 | 304.44 |
| 2004-08-18 | 297.09 |
| 2004-08-19 | 299.30 |
| 2004-08-20 | 297.55 |
| 2004-08-23 | 298.08 |
| 2004-08-24 | 294.44 |
| 2004-08-25 | 293.81 |
| 2004-08-26 | 294.38 |
| 2004-08-27 | 295.49 |
| 2004-08-30 | 295.49 |
| 2004-08-31 | 297.34 |
| 2004-09-01 | 299.89 |
| 2004-09-02 | 297.20 |
| 2004-09-03 | 298.51 |
| 2004-09-06 | . |
| 2004-09-07 | 300.56 |
| 2004-09-08 | 299.73 |
| 2004-09-09 | 298.75 |
| 2004-09-10 | 302.80 |
| 2004-09-13 | 303.02 |
| 2004-09-14 | 302.67 |
| 2004-09-15 | 296.86 |
| 2004-09-16 | 295.58 |
| 2004-09-17 | 296.72 |
| 2004-09-20 | 292.22 |
| 2004-09-21 | 296.82 |
| 2004-09-22 | 293.64 |
| 2004-09-23 | 293.26 |
| 2004-09-24 | 292.34 |
| 2004-09-27 | 291.86 |
| 2004-09-28 | 294.89 |
| 2004-09-29 | 295.48 |
| 2004-09-30 | 295.55 |
| 2004-10-01 | 297.44 |
| 2004-10-04 | 298.75 |
| 2004-10-05 | 298.90 |
| 2004-10-06 | 298.05 |
| 2004-10-07 | 295.73 |
| 2004-10-08 | 298.53 |
| 2004-10-11 | 296.95 |
| 2004-10-12 | 293.19 |
| 2004-10-13 | 294.22 |
| 2004-10-14 | 297.80 |
| 2004-10-15 | 299.64 |
| 2004-10-18 | 300.41 |
| 2004-10-19 | 303.83 |
| 2004-10-20 | 304.54 |
| 2004-10-21 | 307.07 |
| 2004-10-22 | 305.36 |
| 2004-10-25 | 305.80 |
| 2004-10-26 | 306.73 |
| 2004-10-27 | 308.05 |
| 2004-10-28 | 310.07 |
| 2004-10-29 | 308.49 |
| 2004-11-01 | 312.58 |
| 2004-11-02 | 315.97 |
| 2004-11-03 | 319.21 |
| 2004-11-04 | 322.25 |
| 2004-11-05 | 325.01 |
| 2004-11-08 | 326.65 |
| 2004-11-09 | 324.40 |
| 2004-11-10 | 326.53 |
| 2004-11-11 | 329.27 |
| 2004-11-12 | 330.72 |
| 2004-11-15 | 331.07 |
| 2004-11-16 | 330.80 |
| 2004-11-17 | 334.25 |
| 2004-11-18 | 332.62 |
| 2004-11-19 | 332.03 |
| 2004-11-22 | 329.38 |
| 2004-11-23 | 330.66 |
| 2004-11-24 | 331.39 |
| 2004-11-25 | . |
| 2004-11-26 | 337.78 |
| 2004-11-29 | 337.30 |
| 2004-11-30 | 333.94 |
| 2004-12-01 | 335.81 |
| 2004-12-02 | 337.37 |
| 2004-12-03 | 339.29 |
| 2004-12-06 | 337.73 |
| 2004-12-07 | 337.64 |
| 2004-12-08 | 334.28 |
| 2004-12-09 | 333.26 |
| 2004-12-10 | 333.15 |
| 2004-12-13 | 338.60 |
| 2004-12-14 | 338.09 |
| 2004-12-15 | 340.91 |
| 2004-12-16 | 337.01 |
| 2004-12-17 | 334.46 |
| 2004-12-20 | 339.72 |
| 2004-12-21 | 336.73 |
| 2004-12-22 | 338.69 |
| 2004-12-23 | 341.58 |
| 2004-12-24 | . |
| 2004-12-27 | 345.16 |
| 2004-12-28 | 345.08 |
| 2004-12-29 | 344.87 |
| 2004-12-30 | 345.89 |
| 2004-12-31 | 345.15 |
| 2005-01-03 | 344.54 |
| 2005-01-04 | 341.56 |
| 2005-01-05 | 338.69 |
| 2005-01-06 | 336.62 |
| 2005-01-07 | 334.90 |
| 2005-01-10 | 335.14 |
| 2005-01-11 | 336.61 |
| 2005-01-12 | 340.69 |
| 2005-01-13 | 338.94 |
| 2005-01-14 | 337.54 |
| 2005-01-17 | . |
| 2005-01-18 | 334.64 |
| 2005-01-19 | 334.62 |
| 2005-01-20 | 330.84 |
| 2005-01-21 | 331.07 |
| 2005-01-24 | 332.59 |
| 2005-01-25 | 333.11 |
| 2005-01-26 | 337.50 |
| 2005-01-27 | 337.07 |
#2005-01-28| 336.95
#2005-01-31| 338.71
#2005-02-01| 339.79
#2005-02-02| 343.21
#2005-02-03| 341.97
#2005-02-04| 342.43
#2005-02-07| 341.49
#2005-02-08| 338.21
#2005-02-09| 337.28
#2005-02-10| 339.95
#2005-02-11| 341.20
#2005-02-14| 343.62
#2005-02-15| 344.71
#2005-02-16| 343.43
#2005-02-17| 345.02
#2005-02-18| 347.58
#2005-02-21| .
#2005-02-22| 352.56
#2005-02-23| 349.61
#2005-02-24| 350.24
#2005-02-25| 354.05
#2005-02-28| 355.93
#2005-03-01| 357.07
#2005-03-02| 354.09
#2005-03-03| 353.72
#2005-03-04| 356.96
#2005-03-07| 355.68
#2005-03-08| 358.33
#2005-03-09| 357.99
#2005-03-10| 359.61
#2005-03-11| 362.47
#2005-03-14| 359.92
#2005-03-15| 359.47
#2005-03-16| 360.49
#2005-03-17| 358.98
#2005-03-18| 356.24
#2005-03-21| 351.97
#2005-03-22| 351.83
#2005-03-23| 348.63
#2005-03-24| 350.15
#2005-03-25| .
#2005-03-28| 348.23
#2005-03-29| 350.27
#2005-03-30| 353.06
#2005-03-31| 353.58
#2005-04-01| 353.39
#2005-04-04| 348.06
#2005-04-05| 352.91
#2005-04-06| 354.31
#2005-04-07| 356.58
#2005-04-08| 354.87
#2005-04-11| 357.56
#2005-04-12| 354.93
#2005-04-13| 356.48
#2005-04-14| 354.43
#2005-04-15| 355.53
#2005-04-18| 352.70
#2005-04-19| 356.14
#2005-04-20| 354.20
#2005-04-21| 355.06
#2005-04-22| 354.66
#2005-04-25| 353.35
#2005-04-26| 350.69
#2005-04-27| 347.62
#2005-04-28| 344.53
#2005-04-29| 345.08
#2005-05-02| 344.71
#2005-05-03| 347.96
#2005-05-04| 353.42
#2005-05-05| 354.23
#2005-05-06| 354.13
#2005-05-09| 352.85
#2005-05-10| 353.78
#2005-05-11| 353.37
#2005-05-12| 352.58
#2005-05-13| 351.08
#2005-05-16| 349.80
#2005-05-17| 350.62
#2005-05-18| 351.96
#2005-05-19| 351.28
#2005-05-20| 350.50
#2005-05-23| 352.88
#2005-05-24| 353.65
#2005-05-25| 354.21
#2005-05-26| 354.67
#2005-05-27| 354.65
#2005-05-30| .
#2005-05-31| 349.13
#2005-06-01| 351.10
#2005-06-02| 352.33
#2005-06-03| 351.45
#2005-06-06| 350.54
#2005-06-07| 355.78
#2005-06-08| 356.18
#2005-06-09| 352.53
#2005-06-10| 351.08
#2005-06-13| 348.89
#2005-06-14| 349.58
#2005-06-15| 349.16
#2005-06-16| 348.36
#2005-06-17| 351.28
#2005-06-20| 347.24
#2005-06-21| 349.83
#2005-06-22| 350.34
#2005-06-23| 348.83
#2005-06-24| 346.74
#2005-06-27| 346.78
#2005-06-28| 346.29
#2005-06-29| 346.17
#2005-06-30| 345.95
#2005-07-01| 344.24
#2005-07-04| .
#2005-07-05| 341.97
#2005-07-06| 344.76
#2005-07-07| 340.32
#2005-07-08| 343.96
#2005-07-11| 348.23
#2005-07-12| 350.92
#2005-07-13| 348.97
#2005-07-14| 351.06
#2005-07-15| 349.77
#2005-07-18| 350.44
#2005-07-19| 353.34
#2005-07-20| 354.65
#2005-07-21| 356.09
#2005-07-22| 355.52
#2005-07-25| 352.45
#2005-07-26| 352.75
#2005-07-27| 355.45
#2005-07-28| 359.98
#2005-07-29| 360.97
#2005-08-01| 363.19
#2005-08-02| 365.20
#2005-08-03| 365.89
#2005-08-04| 369.03
#2005-08-05| 368.52
#2005-08-08| 370.46
#2005-08-09| 370.46
#2005-08-10| 375.20
#2005-08-11| 377.16
#2005-08-12| 375.50
#2005-08-15| 374.05
#2005-08-16| 372.70
#2005-08-17| 370.17
#2005-08-18| 366.27
#2005-08-19| 368.30
#2005-08-22| 371.01
#2005-08-23| 367.78
#2005-08-24| 367.95
#2005-08-25| 367.94
#2005-08-26| 367.27
#2005-08-29| 366.42
#2005-08-30| 361.83
#2005-08-31| 369.62
#2005-09-01| 378.44
#2005-09-02| 381.30
#2005-09-05| .
#2005-09-06| 383.57
#2005-09-07| 384.86
#2005-09-08| 383.69
#2005-09-09| 384.44
#2005-09-12| 381.76
#2005-09-13| 380.79
#2005-09-14| 383.70
#2005-09-15| 381.33
#2005-09-16| 383.79
#2005-09-19| 384.26
#2005-09-20| 384.83
#2005-09-21| 381.76
#2005-09-22| 377.97
#2005-09-23| 379.45
#2005-09-26| 383.19
#2005-09-27| 382.34
#2005-09-28| 384.15
#2005-09-29| 381.08
#2005-09-30| 383.54
#2005-10-03| 383.62
#2005-10-04| 387.67
#2005-10-05| 387.24
#2005-10-06| 384.66
#2005-10-07| 383.12
#2005-10-10| 379.68
#2005-10-11| 379.48
#2005-10-12| 377.06
#2005-10-13| 373.27
#2005-10-14| 378.72
#2005-10-17| 377.39
#2005-10-18| 373.73
#2005-10-19| 367.89
#2005-10-20| 374.35
#2005-10-21| 375.24
#2005-10-24| 376.01
#2005-10-25| 378.67
#2005-10-26| 378.86
#2005-10-27| 378.53
#2005-10-28| 376.38
#2005-10-31| 379.45
#2005-11-01| 380.01
#2005-11-02| 383.27
#2005-11-03| 382.46
#2005-11-04| 375.61
#2005-11-07| 377.00
#2005-11-08| 373.83
#2005-11-09| 375.20
#2005-11-10| 375.56
#2005-11-11| 378.02
#2005-11-14| 376.77
#2005-11-15| 374.31
#2005-11-16| 371.25
#2005-11-17| 376.16
#2005-11-18| 375.98
#2005-11-21| 376.49
#2005-11-22| 374.86
#2005-11-23| 378.56
#2005-11-24| .
#2005-11-25| 378.56
#2005-11-28| 377.60
#2005-11-29| 377.70
#2005-11-30| 376.84
#2005-12-01| 378.38
#2005-12-02| 381.75
#2005-12-05| 383.61
#2005-12-06| 385.20
#2005-12-07| 382.73
#2005-12-08| 386.00
#2005-12-09| 385.52
#2005-12-12| 389.11
#2005-12-13| 388.17
#2005-12-14| 389.79
#2005-12-15| 386.58
#2005-12-16| 390.43
#2005-12-19| 387.48
#2005-12-20| 381.70
#2005-12-21| 381.22
#2005-12-22| 381.35
#2005-12-23| 381.51
#2005-12-26| .
#2005-12-27| 383.04
#2005-12-28| 384.80
#2005-12-29| 385.50
#2005-12-30| 382.48
#2006-01-02| .
#2006-01-03| 391.17
#2006-01-04| 397.16
#2006-01-05| 394.76
#2006-01-06| 397.60
#2006-01-09| 395.50
#2006-01-10| 395.47
#2006-01-11| 399.35
#2006-01-12| 398.10
#2006-01-13| 397.25
#2006-01-16| .
#2006-01-17| 392.99
#2006-01-18| 392.24
#2006-01-19| 394.66
#2006-01-20| 390.03
#2006-01-23| 394.26
#2006-01-24| 394.70
#2006-01-25| 395.44
#2006-01-26| 398.86
#2006-01-27| 395.43
#2006-01-30| 393.24
#2006-01-31| 394.17
#2006-02-01| 397.29
#2006-02-02| 394.36
#2006-02-03| 393.19
#2006-02-06| 390.99
#2006-02-07| 388.94
#2006-02-08| 390.15
#2006-02-09| 391.20
#2006-02-10| 389.56
#2006-02-13| 390.09
#2006-02-14| 387.46
#2006-02-15| 391.29
#2006-02-16| 394.29
#2006-02-17| 396.50
#2006-02-20| .
#2006-02-21| 399.32
#2006-02-22| 401.67
#2006-02-23| 397.53
#2006-02-24| 393.89
#2006-02-27| 395.48
#2006-02-28| 396.34
#2006-03-01| 399.15
#2006-03-02| 397.36
#2006-03-03| 398.80
#2006-03-06| 398.23
#2006-03-07| 393.91
#2006-03-08| 393.16
#2006-03-09| 396.47
#2006-03-10| 399.48
#2006-03-13| 400.87
#2006-03-14| 404.00
#2006-03-15| 403.51
#2006-03-16| 407.55
#2006-03-17| 407.86
#2006-03-20| 406.80
#2006-03-21| 403.41
#2006-03-22| 403.60
#2006-03-23| 400.96
#2006-03-24| 403.34
#2006-03-27| 400.88
#2006-03-28| 402.12
#2006-03-29| 398.83
#2006-03-30| 405.84
#2006-03-31| 404.33
#2006-04-03| 406.18
#2006-04-04| 407.95
#2006-04-05| 408.28
#2006-04-06| 405.78
#2006-04-07| 401.07
#2006-04-10| 402.67
#2006-04-11| 401.72
#2006-04-12| 400.89
#2006-04-13| 402.30
#2006-04-14| .
#2006-04-17| 408.58
#2006-04-18| 407.86
#2006-04-19| 413.33
#2006-04-20| 414.13
#2006-04-21| 417.13
#2006-04-24| 416.89
#2006-04-25| 417.18
#2006-04-26| 418.71
#2006-04-27| 420.59
#2006-04-28| 420.86
#2006-05-01| 422.89
#2006-05-02| 427.75
#2006-05-03| 421.93
#2006-05-04| 423.28
#2006-05-05| 427.84
#2006-05-08| 426.70
#2006-05-09| 428.66
#2006-05-10| 428.71
#2006-05-11| 429.64
#2006-05-12| 425.58
#2006-05-15| 417.75
#2006-05-16| 421.19
#2006-05-17| 413.05
#2006-05-18| 411.32
#2006-05-19| 404.38
#2006-05-22| 403.27
#2006-05-23| 411.78
#2006-05-24| 404.12
#2006-05-25| 407.34
#2006-05-26| 413.02
#2006-05-29| .
#2006-05-30| 411.15
#2006-05-31| 411.06
#2006-06-01| 410.76
#2006-06-02| 414.88
#2006-06-05| 414.95
#2006-06-06| 404.24
#2006-06-07| 407.16
#2006-06-08| 395.86
#2006-06-09| 400.95
#2006-06-12| 398.09
#2006-06-13| 389.91
#2006-06-14| 393.65
#2006-06-15| 400.28
#2006-06-16| 399.93
#2006-06-19| 398.82
#2006-06-20| 401.73
#2006-06-21| 404.22
#2006-06-22| 404.25
#2006-06-23| 403.05
#2006-06-26| 402.43
#2006-06-27| 402.48
#2006-06-28| 403.73
#2006-06-29| 407.87
#2006-06-30| 420.33
#2006-07-03| 422.16
#2006-07-04| .
#2006-07-05| 416.10
#2006-07-06| 419.44
#2006-07-07| 422.22
#2006-07-10| 420.90
#2006-07-11| 420.40
#2006-07-12| 420.22
#2006-07-13| 417.54
#2006-07-14| 413.43
#2006-07-17| 410.77
#2006-07-18| 409.87
#2006-07-19| 418.66
#2006-07-20| 423.13
#2006-07-21| 425.41
#2006-07-24| 430.31
#2006-07-25| 429.10
#2006-07-26| 429.33
#2006-07-27| 437.60
#2006-07-28| 442.88
#2006-07-31| 442.50
#2006-08-01| 439.77
#2006-08-02| 449.02
#2006-08-03| 441.51
#2006-08-04| 447.93
#2006-08-07| 440.71
#2006-08-08| 440.44
#2006-08-09| 444.79
#2006-08-10| 439.26
#2006-08-11| 440.86
#2006-08-14| 443.07
#2006-08-15| 449.19
#2006-08-16| 450.29
#2006-08-17| 447.07
#2006-08-18| 444.20
#2006-08-21| 445.79
#2006-08-22| 445.06
#2006-08-23| 447.32
#2006-08-24| 449.54
#2006-08-25| 447.39
#2006-08-28| 450.41
#2006-08-29| 451.04
#2006-08-30| 457.57
#2006-08-31| 454.44
#2006-09-01| 456.37
#2006-09-04| .
#2006-09-05| 457.30
#2006-09-06| 453.54
#2006-09-07| 452.09
#2006-09-08| 451.09
#2006-09-11| 450.87
#2006-09-12| 454.53
#2006-09-13| 454.38
#2006-09-14| 456.67
#2006-09-15| 454.24
#2006-09-18| 457.06
#2006-09-19| 456.55
#2006-09-20| 460.70
#2006-09-21| 460.55
#2006-09-22| 460.56
#2006-09-25| 459.31
#2006-09-26| 463.16
#2006-09-27| 462.78
#2006-09-28| 460.28
#2006-09-29| 458.85
#2006-10-02| 460.87
#2006-10-03| 459.67
#2006-10-04| 461.95
#2006-10-05| 463.54
#2006-10-06| 460.51
#2006-10-09| 461.16
#2006-10-10| 458.85
#2006-10-11| 458.98
#2006-10-12| 460.08
#2006-10-13| 457.49
#2006-10-16| 459.29
#2006-10-17| 457.68
#2006-10-18| 461.63
#2006-10-19| 459.87
#2006-10-20| 459.65
#2006-10-23| 459.67
#2006-10-24| 457.30
#2006-10-25| 460.18
#2006-10-26| 463.74
#2006-10-27| 464.96
#2006-10-30| 464.05
#2006-10-31| 464.77
#2006-11-01| 467.39
#2006-11-02| 472.29
#2006-11-03| 470.52
#2006-11-06| 475.88
#2006-11-07| 479.63
#2006-11-08| 477.54
#2006-11-09| 483.07
#2006-11-10| 488.62
#2006-11-13| 487.80
#2006-11-14| 487.12
#2006-11-15| 489.61
#2006-11-16| 488.55
#2006-11-17| 487.39
#2006-11-20| 486.01
#2006-11-21| 488.03
#2006-11-22| 490.97
#2006-11-23| .
#2006-11-24| 493.34
#2006-11-27| 489.24
#2006-11-28| 490.77
#2006-11-29| 494.20
#2006-11-30| 494.10
#2006-12-01| 493.86
#2006-12-04| 495.97
#2006-12-05| 494.26
#2006-12-06| 495.47
#2006-12-07| 495.78
#2006-12-08| 495.66
#2006-12-11| 494.15
#2006-12-12| 498.72
#2006-12-13| 501.44
#2006-12-14| 504.72
#2006-12-15| 503.22
#2006-12-18| 500.87
#2006-12-19| 503.07
#2006-12-20| 503.69
#2006-12-21| 502.29
#2006-12-22| 500.68
#2006-12-25| .
#2006-12-26| 499.86
#2006-12-27| 504.60
#2006-12-28| 505.13
#2006-12-29| 504.22
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 507.92
#2007-01-04| 501.71
#2007-01-05| 492.52
#2007-01-08| 492.27
#2007-01-09| 492.47
#2007-01-10| 489.45
#2007-01-11| 491.44
#2007-01-12| 498.93
#2007-01-15| .
#2007-01-16| 498.51
#2007-01-17| 500.95
#2007-01-18| 500.92
#2007-01-19| 503.09
#2007-01-22| 501.74
#2007-01-23| 501.35
#2007-01-24| 501.24
#2007-01-25| 499.76
#2007-01-26| 496.69
#2007-01-29| 500.91
#2007-01-30| 504.50
#2007-01-31| 505.65
#2007-02-01| 511.10
#2007-02-02| 511.19
#2007-02-05| 510.91
#2007-02-06| 513.30
#2007-02-07| 515.17
#2007-02-08| 508.80
#2007-02-09| 513.56
#2007-02-12| 509.09
#2007-02-13| 514.22
#2007-02-14| 522.10
#2007-02-15| 528.91
#2007-02-16| 524.04
#2007-02-19| .
#2007-02-20| 526.92
#2007-02-21| 519.68
#2007-02-22| 523.92
#2007-02-23| 528.42
#2007-02-26| 530.11
#2007-02-27| 517.97
#2007-02-28| 509.30
#2007-03-01| 506.97
#2007-03-02| 509.66
#2007-03-05| 500.76
#2007-03-06| 505.17
#2007-03-07| 512.17
#2007-03-08| 512.59
#2007-03-09| 514.12
#2007-03-12| 517.05
#2007-03-13| 513.78
#2007-03-14| 507.07
#2007-03-15| 516.12
#2007-03-16| 522.40
#2007-03-19| 527.19
#2007-03-20| 527.48
#2007-03-21| 529.70
#2007-03-22| 536.09
#2007-03-23| 536.13
#2007-03-26| 531.38
#2007-03-27| 532.14
#2007-03-28| 529.51
#2007-03-29| 533.68
#2007-03-30| 535.93
#2007-04-02| 540.40
#2007-04-03| 543.84
#2007-04-04| 544.57
#2007-04-05| 546.73
#2007-04-06| .
#2007-04-09| 543.21
#2007-04-10| 549.39
#2007-04-11| 549.93
#2007-04-12| 549.16
#2007-04-13| 552.23
#2007-04-16| 556.21
#2007-04-17| 554.98
#2007-04-18| 555.93
#2007-04-19| 556.75
#2007-04-20| 559.76
#2007-04-23| 561.76
#2007-04-24| 562.70
#2007-04-25| 565.48
#2007-04-26| 562.90
#2007-04-27| 564.56
#2007-04-30| 565.10
#2007-05-01| 562.32
#2007-05-02| 565.00
#2007-05-03| 569.58
#2007-05-04| 571.70
#2007-05-07| 572.42
#2007-05-08| 569.42
#2007-05-09| 572.03
#2007-05-10| 564.30
#2007-05-11| 564.02
#2007-05-14| 563.73
#2007-05-15| 563.44
#2007-05-16| 558.58
#2007-05-17| 554.60
#2007-05-18| 557.19
#2007-05-21| 556.22
#2007-05-22| 554.93
#2007-05-23| 560.23
#2007-05-24| 556.79
#2007-05-25| 556.74
#2007-05-28| .
#2007-05-29| 560.79
#2007-05-30| 559.66
#2007-05-31| 563.61
#2007-06-01| 565.99
#2007-06-04| 566.51
#2007-06-05| 564.22
#2007-06-06| 556.79
#2007-06-07| 547.18
#2007-06-08| 542.64
#2007-06-11| 545.98
#2007-06-12| 546.04
#2007-06-13| 543.31
#2007-06-14| 551.23
#2007-06-15| 559.48
#2007-06-18| 559.74
#2007-06-19| 554.25
#2007-06-20| 554.59
#2007-06-21| 549.32
#2007-06-22| 549.55
#2007-06-25| 552.16
#2007-06-26| 554.52
#2007-06-27| 553.17
#2007-06-28| 558.33
#2007-06-29| 563.49
#2007-07-02| 569.11
#2007-07-03| 571.34
#2007-07-04| .
#2007-07-05| 568.85
#2007-07-06| 570.37
#2007-07-09| 573.24
#2007-07-10| 582.65
#2007-07-11| 587.45
#2007-07-12| 589.48
#2007-07-13| 587.66
#2007-07-16| 585.95
#2007-07-17| 583.59
#2007-07-18| 581.63
#2007-07-19| 589.86
#2007-07-20| 585.91
#2007-07-23| 589.03
#2007-07-24| 581.56
#2007-07-25| 574.22
#2007-07-26| 558.84
#2007-07-27| 557.80
#2007-07-30| 556.77
#2007-07-31| 564.28
#2007-08-01| 556.82
#2007-08-02| 559.94
#2007-08-03| 560.04
#2007-08-06| 557.39
#2007-08-07| 559.71
#2007-08-08| 572.00
#2007-08-09| 559.73
#2007-08-10| 543.67
#2007-08-13| 549.88
#2007-08-14| 542.51
#2007-08-15| 556.76
#2007-08-16| 539.73
#2007-08-17| 552.18
#2007-08-20| 553.51
#2007-08-21| 555.80
#2007-08-22| 561.58
#2007-08-23| 565.12
#2007-08-24| 573.63
#2007-08-27| 578.99
#2007-08-28| 572.14
#2007-08-29| 573.77
#2007-08-30| 581.37
#2007-08-31| 588.50
#2007-09-03| .
#2007-09-04| 586.80
#2007-09-05| 582.70
#2007-09-06| 583.69
#2007-09-07| 582.30
#2007-09-10| 581.86
#2007-09-11| 591.10
#2007-09-12| 598.18
#2007-09-13| 603.44
#2007-09-14| 597.28
#2007-09-17| 592.25
#2007-09-18| 600.01
#2007-09-19| 609.15
#2007-09-20| 604.44
#2007-09-21| 607.01
#2007-09-24| 605.16
#2007-09-25| 603.51
#2007-09-26| 605.93
#2007-09-27| 607.96
#2007-09-28| 608.13
#2007-10-01| 612.07
#2007-10-02| 603.98
#2007-10-03| 601.34
#2007-10-04| 600.94
#2007-10-05| 604.79
#2007-10-08| 601.66
#2007-10-09| 605.28
#2007-10-10| 607.85
#2007-10-11| 612.03
#2007-10-12| 607.91
#2007-10-15| 607.97
#2007-10-16| 604.95
#2007-10-17| 613.69
#2007-10-18| 616.82
#2007-10-19| 613.24
#2007-10-22| 608.37
#2007-10-23| 617.38
#2007-10-24| 616.77
#2007-10-25| 627.96
#2007-10-26| 633.00
#2007-10-29| 637.25
#2007-10-30| 633.60
#2007-10-31| 635.96
#2007-11-01| 635.98
#2007-11-02| 640.80
#2007-11-05| 642.21
#2007-11-06| 648.01
#2007-11-07| 651.70
#2007-11-08| 647.96
#2007-11-09| 639.61
#2007-11-12| 630.57
#2007-11-13| 644.03
#2007-11-14| 649.55
#2007-11-15| 646.66
#2007-11-16| 648.30
#2007-11-19| 643.47
#2007-11-20| 651.40
#2007-11-21| 635.59
#2007-11-22| .
#2007-11-23| 641.53
#2007-11-26| 644.58
#2007-11-27| 644.66
#2007-11-28| 650.50
#2007-11-29| 651.92
#2007-11-30| 645.96
#2007-12-03| 642.16
#2007-12-04| 642.91
#2007-12-05| 644.63
#2007-12-06| 642.45
#2007-12-07| 642.11
#2007-12-10| 645.07
#2007-12-11| 640.05
#2007-12-12| 643.22
#2007-12-13| 628.49
#2007-12-14| 623.53
#2007-12-17| 623.15
#2007-12-18| 619.60
#2007-12-19| 612.42
#2007-12-20| 613.97
#2007-12-21| 627.69
#2007-12-24| 630.76
#2007-12-25| .
#2007-12-26| 634.41
#2007-12-27| 638.56
#2007-12-28| 642.50
#2007-12-31| 638.16
#2008-01-01| .
#2008-01-02| 640.96
#2008-01-03| 639.04
#2008-01-04| 632.07
#2008-01-07| 639.25
#2008-01-08| 645.29
#2008-01-09| 634.55
#2008-01-10| 624.77
#2008-01-11| 602.27
#2008-01-14| 606.83
#2008-01-15| 589.52
#2008-01-16| 584.39
#2008-01-17| 584.19
#2008-01-18| 580.12
#2008-01-21| .
#2008-01-22| 562.25
#2008-01-23| 549.31
#2008-01-24| 576.32
#2008-01-25| 576.25
#2008-01-28| 575.29
#2008-01-29| 579.60
#2008-01-30| 574.95
#2008-01-31| 582.13
#2008-02-01| 595.94
#2008-02-04| 587.04
#2008-02-05| 565.58
#2008-02-06| 569.68
#2008-02-07| 556.38
#2008-02-08| 559.74
#2008-02-11| 554.71
#2008-02-12| 570.78
#2008-02-13| 564.74
#2008-02-14| 571.45
#2008-02-15| 566.90
#2008-02-18| .
#2008-02-19| 576.24
#2008-02-20| 560.65
#2008-02-21| 571.79
#2008-02-22| 576.90
#2008-02-25| 581.62
#2008-02-26| 586.67
#2008-02-27| 600.52
#2008-02-28| 604.45
#2008-02-29| 601.56
#2008-03-03| 594.65
#2008-03-04| 594.45
#2008-03-05| 600.61
#2008-03-06| 601.63
#2008-03-07| 596.75
#2008-03-10| 595.38
#2008-03-11| 596.10
#2008-03-12| 601.25
#2008-03-13| 622.36
#2008-03-14| 620.05
#2008-03-17| 607.66
#2008-03-18| 618.45
#2008-03-19| 615.36
#2008-03-20| 608.30
#2008-03-21| .
#2008-03-24| 605.53
#2008-03-25| 619.59
#2008-03-26| 627.85
#2008-03-27| 632.16
#2008-03-28| 624.02
#2008-03-31| 626.27
#2008-04-01| 632.52
#2008-04-02| 632.46
#2008-04-03| 634.10
#2008-04-04| 639.96
#2008-04-07| 638.77
#2008-04-08| 638.35
#2008-04-09| 635.66
#2008-04-10| 636.76
#2008-04-11| 628.58
#2008-04-14| 631.86
#2008-04-15| 638.60
#2008-04-16| 643.56
#2008-04-17| 640.21
#2008-04-18| 641.28
#2008-04-21| 641.67
#2008-04-22| 636.76
#2008-04-23| 628.32
#2008-04-24| 624.13
#2008-04-25| 622.69
#2008-04-28| 625.09
#2008-04-29| 616.60
#2008-04-30| 621.78
#2008-05-01| 618.45
#2008-05-02| 620.87
#2008-05-05| 622.96
#2008-05-06| 620.38
#2008-05-07| 620.23
#2008-05-08| 623.66
#2008-05-09| 623.22
#2008-05-12| 625.48
#2008-05-13| 624.10
#2008-05-14| 620.69
#2008-05-15| 626.50
#2008-05-16| 630.89
#2008-05-19| 632.35
#2008-05-20| 627.41
#2008-05-21| 627.50
#2008-05-22| 624.13
#2008-05-23| 621.00
#2008-05-26| .
#2008-05-27| 621.68
#2008-05-28| 624.15
#2008-05-29| 622.75
#2008-05-30| 625.30
#2008-06-02| 621.47
#2008-06-03| 623.83
#2008-06-04| 620.96
#2008-06-05| 627.37
#2008-06-06| 622.72
#2008-06-09| 620.42
#2008-06-10| 609.79
#2008-06-11| 602.67
#2008-06-12| 601.98
#2008-06-13| 594.68
#2008-06-16| 588.85
#2008-06-17| 588.33
#2008-06-18| 585.89
#2008-06-19| 577.15
#2008-06-20| 572.17
#2008-06-23| 566.90
#2008-06-24| 560.66
#2008-06-25| 563.13
#2008-06-26| 562.57
#2008-06-27| 550.88
#2008-06-30| 559.51
#2008-07-01| 553.27
#2008-07-02| 546.20
#2008-07-03| 544.81
#2008-07-04| .
#2008-07-07| 543.69
#2008-07-08| 545.00
#2008-07-09| 551.83
#2008-07-10| 532.97
#2008-07-11| 527.85
#2008-07-14| 531.89
#2008-07-15| 528.59
#2008-07-16| 529.96
#2008-07-17| 547.76
#2008-07-18| 538.86
#2008-07-21| 541.63
#2008-07-22| 544.52
#2008-07-23| 542.97
#2008-07-24| 536.94
#2008-07-25| 541.46
#2008-07-28| 550.61
#2008-07-29| 550.85
#2008-07-30| 553.52
#2008-07-31| 539.52
#2008-08-01| 534.67
#2008-08-04| 539.01
#2008-08-05| 551.69
#2008-08-06| 556.79
#2008-08-07| 552.41
#2008-08-08| 555.88
#2008-08-11| 563.78
#2008-08-12| 563.86
#2008-08-13| 557.42
#2008-08-14| 553.87
#2008-08-15| 555.33
#2008-08-18| 553.19
#2008-08-19| 547.52
#2008-08-20| 546.30
#2008-08-21| 542.61
#2008-08-22| 546.26
#2008-08-25| 544.83
#2008-08-26| 540.03
#2008-08-27| 539.21
#2008-08-28| 543.50
#2008-08-29| 545.45
#2008-09-01| .
#2008-09-02| 550.22
#2008-09-03| 537.81
#2008-09-04| 536.34
#2008-09-05| 533.84
#2008-09-08| 538.52
#2008-09-09| 545.82
#2008-09-10| 541.60
#2008-09-11| 536.69
#2008-09-12| 552.18
#2008-09-15| 545.28
#2008-09-16| 537.39
#2008-09-17| 533.44
#2008-09-18| 534.13
#2008-09-19| 548.04
#2008-09-22| 544.61
#2008-09-23| 539.96
#2008-09-24| 530.07
#2008-09-25| 542.93
#2008-09-26| 532.75
#2008-09-29| 515.39
#2008-09-30| 516.69
#2008-10-01| 521.18
#2008-10-02| 503.04
#2008-10-03| 503.42
#2008-10-06| 465.00
#2008-10-07| 481.98
#2008-10-08| 459.25
#2008-10-09| 441.15
#2008-10-10| 411.45
#2008-10-13| 443.83
#2008-10-14| 462.06
#2008-10-15| 432.92
#2008-10-16| 419.00
#2008-10-17| 438.76
#2008-10-20| 451.71
#2008-10-21| 447.64
#2008-10-22| 413.60
#2008-10-23| 421.29
#2008-10-24| 409.51
#2008-10-27| 396.84
#2008-10-28| 406.96
#2008-10-29| 435.74
#2008-10-30| 429.38
#2008-10-31| 434.49
#2008-11-03| 445.72
#2008-11-04| 463.08
#2008-11-05| 453.60
#2008-11-06| 433.08
#2008-11-07| 439.31
#2008-11-10| 445.96
#2008-11-11| 426.05
#2008-11-12| 416.35
#2008-11-13| 413.51
#2008-11-14| 418.89
#2008-11-17| 410.46
#2008-11-18| 418.43
#2008-11-19| 412.74
#2008-11-20| 391.32
#2008-11-21| 376.41
#2008-11-24| 400.61
#2008-11-25| 400.54
#2008-11-26| 393.22
#2008-11-27| .
#2008-11-28| 407.70
#2008-12-01| 390.29
#2008-12-02| 393.82
#2008-12-03| 393.08
#2008-12-04| 396.74
#2008-12-05| 381.79
#2008-12-08| 403.96
#2008-12-09| 406.04
#2008-12-10| 403.58
#2008-12-11| 404.86
#2008-12-12| 405.23
#2008-12-15| 410.88
#2008-12-16| 416.34
#2008-12-17| 433.08
#2008-12-18| 440.24
#2008-12-19| 426.14
#2008-12-22| 423.36
#2008-12-23| 426.28
#2008-12-24| 428.46
#2008-12-25| .
#2008-12-26| 429.78
#2008-12-29| 439.24
#2008-12-30| 438.53
#2008-12-31| 434.61
#2009-01-01| .
#2009-01-02| 443.80
#2009-01-05| 439.14
#2009-01-06| 434.41
#2009-01-07| 441.02
#2009-01-08| 440.33
#2009-01-09| 428.65
#2009-01-12| 422.02
#2009-01-13| 416.58
#2009-01-14| 404.46
#2009-01-15| 402.75
#2009-01-16| 414.81
#2009-01-19| .
#2009-01-20| 407.00
#2009-01-21| 402.83
#2009-01-22| 399.11
#2009-01-23| 395.05
#2009-01-26| 410.59
#2009-01-27| 411.93
#2009-01-28| 413.98
#2009-01-29| 408.62
#2009-01-30| 401.85
#2009-02-02| 390.53
#2009-02-03| 403.90
#2009-02-04| 401.21
#2009-02-05| 388.20
#2009-02-06| 390.15
#2009-02-09| 397.85
#2009-02-10| 392.68
#2009-02-11| 387.39
#2009-02-12| 378.27
#2009-02-13| 382.10
#2009-02-16| .
#2009-02-17| 367.53
#2009-02-18| 364.56
#2009-02-19| 381.11
#2009-02-20| 375.49
#2009-02-23| 376.34
#2009-02-24| 372.60
#2009-02-25| 372.08
#2009-02-26| 370.23
#2009-02-27| 372.77
#2009-03-02| 355.79
#2009-03-03| 342.68
#2009-03-04| 351.53
#2009-03-05| 346.46
#2009-03-06| 346.30
#2009-03-09| 340.85
#2009-03-10| 354.90
#2009-03-11| 356.30
#2009-03-12| 353.06
#2009-03-13| 356.49
#2009-03-16| 366.33
#2009-03-17| 361.54
#2009-03-18| 358.71
#2009-03-19| 365.70
#2009-03-20| 358.41
#2009-03-23| 369.95
#2009-03-24| 376.82
#2009-03-25| 383.04
#2009-03-26| 384.82
#2009-03-27| 371.94
#2009-03-30| 362.87
#2009-03-31| 379.04
#2009-04-01| 382.34
#2009-04-02| 396.41
#2009-04-03| 389.10
#2009-04-06| 390.64
#2009-04-07| 392.39
#2009-04-08| 387.29
#2009-04-09| 383.98
#2009-04-10| .
#2009-04-13| 387.81
#2009-04-14| 385.60
#2009-04-15| 386.17
#2009-04-16| 388.51
#2009-04-17| 380.87
#2009-04-20| 374.07
#2009-04-21| 377.51
#2009-04-22| 374.71
#2009-04-23| 373.08
#2009-04-24| 383.40
#2009-04-27| 383.57
#2009-04-28| 381.83
#2009-04-29| 394.77
#2009-04-30| 394.08
#2009-05-01| 394.67
#2009-05-04| 408.14
#2009-05-05| 405.73
#2009-05-06| 411.28
#2009-05-07| 426.18
#2009-05-08| 428.55
#2009-05-11| 432.72
#2009-05-12| 437.60
#2009-05-13| 440.45
#2009-05-14| 440.14
#2009-05-15| 439.16
#2009-05-18| 442.15
#2009-05-19| 444.52
#2009-05-20| 454.32
#2009-05-21| 450.01
#2009-05-22| 452.72
#2009-05-25| .
#2009-05-26| 454.81
#2009-05-27| 450.75
#2009-05-28| 444.91
#2009-05-29| 448.29
#2009-06-01| 452.32
#2009-06-02| 461.87
#2009-06-03| 455.14
#2009-06-04| 457.22
#2009-06-05| 448.67
#2009-06-08| 445.02
#2009-06-09| 452.10
#2009-06-10| 455.17
#2009-06-11| 457.26
#2009-06-12| 452.12
#2009-06-15| 442.71
#2009-06-16| 447.02
#2009-06-17| 444.02
#2009-06-18| 449.53
#2009-06-19| 457.83
#2009-06-22| 452.54
#2009-06-23| 459.41
#2009-06-24| 464.00
#2009-06-25| 459.37
#2009-06-26| 463.12
#2009-06-29| 467.34
#2009-06-30| 460.79
#2009-07-01| 474.72
#2009-07-02| 466.75
#2009-07-03| .
#2009-07-06| 464.37
#2009-07-07| 465.32
#2009-07-08| 460.15
#2009-07-09| 461.92
#2009-07-10| 458.61
#2009-07-13| 462.85
#2009-07-14| 464.59
#2009-07-15| 480.01
#2009-07-16| 482.39
#2009-07-17| 486.55
#2009-07-20| 487.54
#2009-07-21| 492.68
#2009-07-22| 494.26
#2009-07-23| 499.29
#2009-07-24| 494.03
#2009-07-27| 496.19
#2009-07-28| 496.27
#2009-07-29| 496.40
#2009-07-30| 505.29
#2009-07-31| 506.88
#2009-08-03| 513.42
#2009-08-04| 509.96
#2009-08-05| 505.89
#2009-08-06| 512.96
#2009-08-07| 508.79
#2009-08-10| 503.85
#2009-08-11| 505.14
#2009-08-12| 503.17
#2009-08-13| 497.25
#2009-08-14| 500.08
#2009-08-17| 489.99
#2009-08-18| 496.60
#2009-08-19| 503.63
#2009-08-20| 506.50
#2009-08-21| 516.85
#2009-08-24| 516.58
#2009-08-25| 516.60
#2009-08-26| 515.07
#2009-08-27| 508.82
#2009-08-28| 516.84
#2009-08-31| 521.29
#2009-09-01| 515.66
#2009-09-02| 514.36
#2009-09-03| 509.71
#2009-09-04| 509.12
#2009-09-07| .
#2009-09-08| 527.87
#2009-09-09| 530.30
#2009-09-10| 529.95
#2009-09-11| 534.39
#2009-09-14| 537.23
#2009-09-15| 534.99
#2009-09-16| 540.91
#2009-09-17| 546.39
#2009-09-18| 549.97
#2009-09-21| 546.92
#2009-09-22| 548.13
#2009-09-23| 549.26
#2009-09-24| 541.74
#2009-09-25| 539.38
#2009-09-28| 540.96
#2009-09-29| 539.07
#2009-09-30| 542.22
#2009-10-01| 536.04
#2009-10-02| 530.45
#2009-10-05| 533.03
#2009-10-06| 543.01
#2009-10-07| 539.00
#2009-10-08| 546.72
#2009-10-09| 546.39
#2009-10-12| 553.27
#2009-10-13| 551.51
#2009-10-14| 554.77
#2009-10-15| 559.65
#2009-10-16| 556.16
#2009-10-19| 572.28
#2009-10-20| 574.93
#2009-10-21| 581.66
#2009-10-22| 582.07
#2009-10-23| 579.19
#2009-10-26| 573.06
#2009-10-27| 574.45
#2009-10-28| 570.82
#2009-10-29| 582.88
#2009-10-30| 575.25
#2009-11-02| 581.24
#2009-11-03| 568.14
#2009-11-04| 575.86
#2009-11-05| 581.91
#2009-11-06| 579.14
#2009-11-09| 588.90
#2009-11-10| 590.50
#2009-11-11| 590.06
#2009-11-12| 583.92
#2009-11-13| 587.46
#2009-11-16| 598.03
#2009-11-17| 595.75
#2009-11-18| 594.66
#2009-11-19| 584.27
#2009-11-20| 584.49
#2009-11-23| 596.51
#2009-11-24| 595.52
#2009-11-25| 601.35
#2009-11-26| .
#2009-11-27| 590.39
#2009-11-30| 584.09
#2009-12-01| 600.78
#2009-12-02| 606.49
#2009-12-03| 611.78
#2009-12-04| 609.98
#2009-12-07| 607.01
#2009-12-08| 593.43
#2009-12-09| 590.10
#2009-12-10| 600.43
#2009-12-11| 600.74
#2009-12-14| 602.75
#2009-12-15| 602.37
#2009-12-16| 606.08
#2009-12-17| 592.63
#2009-12-18| 591.28
#2009-12-21| 597.02
#2009-12-22| 599.21
#2009-12-23| 602.74
#2009-12-24| 603.72
#2009-12-25| .
#2009-12-28| 606.84
#2009-12-29| 610.62
#2009-12-30| 602.95
#2009-12-31| 606.27
#2010-01-01| .
#2010-01-04| 616.09
#2010-01-05| 603.09
#2010-01-06| 598.67
#2010-01-07| 591.61
#2010-01-08| 595.16
#2010-01-11| 602.27
#2010-01-12| 600.95
#2010-01-13| 602.83
#2010-01-14| 607.27
#2010-01-15| 601.10
#2010-01-18| .
#2010-01-19| 607.22
#2010-01-20| 597.67
#2010-01-21| 596.92
#2010-01-22| 595.65
#2010-01-25| 591.31
#2010-01-26| 586.75
#2010-01-27| 589.89
#2010-01-28| 586.07
#2010-01-29| 588.39
#2010-02-01| 587.06
#2010-02-02| 592.89
#2010-02-03| 591.41
#2010-02-04| 572.83
#2010-02-05| 551.78
#2010-02-08| 561.52
#2010-02-09| 559.73
#2010-02-10| 561.94
#2010-02-11| 564.10
#2010-02-12| 569.41
#2010-02-15| .
#2010-02-16| 575.25
#2010-02-17| 580.64
#2010-02-18| 583.63
#2010-02-19| 587.52
#2010-02-22| 585.65
#2010-02-23| 586.49
#2010-02-24| 592.18
#2010-02-25| 579.77
#2010-02-26| 588.94
#2010-03-01| 591.48
#2010-03-02| 597.00
#2010-03-03| 600.19
#2010-03-04| 597.82
#2010-03-05| 597.30
#2010-03-08| 597.63
#2010-03-09| 599.80
#2010-03-10| 604.71
#2010-03-11| 604.00
#2010-03-12| 607.42
#2010-03-15| 602.82
#2010-03-16| 612.67
#2010-03-17| 613.05
#2010-03-18| 608.94
#2010-03-19| 601.77
#2010-03-22| 606.78
#2010-03-23| 607.03
#2010-03-24| 599.62
#2010-03-25| 602.23
#2010-03-26| 600.39
#2010-03-29| 604.21
#2010-03-30| 605.94
#2010-03-31| 611.85
#2010-04-01| 619.64
#2010-04-02| .
#2010-04-05| 616.23
#2010-04-06| 610.45
#2010-04-07| 608.70
#2010-04-08| 606.10
#2010-04-09| 614.06
#2010-04-12| 619.87
#2010-04-13| 616.87
#2010-04-14| 621.08
#2010-04-15| 617.38
#2010-04-16| 610.08
#2010-04-19| 602.62
#2010-04-20| 610.44
#2010-04-21| 609.30
#2010-04-22| 609.94
#2010-04-23| 614.94
#2010-04-26| 619.24
#2010-04-27| 607.10
#2010-04-28| 591.62
#2010-04-29| 607.39
#2010-04-30| 607.78
#2010-05-03| 602.32
#2010-05-04| 588.76
#2010-05-05| 577.22
#2010-05-06| 572.82
#2010-05-07| 549.23
#2010-05-10| 579.76
#2010-05-11| 581.00
#2010-05-12| 586.48
#2010-05-13| 584.03
#2010-05-14| 566.50
#2010-05-17| 565.63
#2010-05-18| 572.54
#2010-05-19| 560.33
#2010-05-20| 548.53
#2010-05-21| 546.25
#2010-05-24| 544.63
#2010-05-25| 531.13
#2010-05-26| 538.40
#2010-05-27| 551.83
#2010-05-28| 555.52
#2010-05-31| .
#2010-06-01| 559.92
#2010-06-02| 563.33
#2010-06-03| 568.52
#2010-06-04| 557.52
#2010-06-07| 553.13
#2010-06-08| 554.85
#2010-06-09| 569.79
#2010-06-10| 576.19
#2010-06-11| 570.43
#2010-06-14| 584.63
#2010-06-15| 585.31
#2010-06-16| 585.26
#2010-06-17| 588.83
#2010-06-18| 586.68
#2010-06-21| 592.08
#2010-06-22| 589.41
#2010-06-23| 579.28
#2010-06-24| 578.60
#2010-06-25| 576.34
#2010-06-28| 586.76
#2010-06-29| 572.88
#2010-06-30| 574.28
#2010-07-01| 571.81
#2010-07-02| 570.64
#2010-07-05| .
#2010-07-06| 584.79
#2010-07-07| 589.43
#2010-07-08| 596.77
#2010-07-09| 595.49
#2010-07-12| 598.60
#2010-07-13| 609.78
#2010-07-14| 613.61
#2010-07-15| 618.33
#2010-07-16| 612.39
#2010-07-19| 609.36
#2010-07-20| 604.99
#2010-07-21| 611.24
#2010-07-22| 622.55
#2010-07-23| 621.62
#2010-07-26| 625.65
#2010-07-27| 615.32
#2010-07-28| 612.52
#2010-07-29| 608.44
#2010-07-30| 604.68
#2010-08-02| 619.04
#2010-08-03| 619.10
#2010-08-04| 618.35
#2010-08-05| 603.73
#2010-08-06| 598.66
#2010-08-09| 603.68
#2010-08-10| 598.16
#2010-08-11| 589.94
#2010-08-12| 600.35
#2010-08-13| 598.17
#2010-08-16| 604.85
#2010-08-17| 606.52
#2010-08-18| 606.74
#2010-08-19| 603.43
#2010-08-20| 592.13
#2010-08-23| 593.49
#2010-08-24| 592.65
#2010-08-25| 590.01
#2010-08-26| 597.61
#2010-08-27| 598.12
#2010-08-30| 599.44
#2010-08-31| 602.79
#2010-09-01| 619.66
#2010-09-02| 617.97
#2010-09-03| 619.26
#2010-09-06| .
#2010-09-07| 615.67
#2010-09-08| 623.35
#2010-09-09| 625.04
#2010-09-10| 621.22
#2010-09-13| 625.11
#2010-09-14| 632.76
#2010-09-15| 631.60
#2010-09-16| 626.37
#2010-09-17| 619.54
#2010-09-20| 631.29
#2010-09-21| 629.31
#2010-09-22| 637.74
#2010-09-23| 637.24
#2010-09-24| 645.73
#2010-09-27| 647.15
#2010-09-28| 651.16
#2010-09-29| 651.07
#2010-09-30| 650.73
#2010-10-01| 650.64
#2010-10-04| 646.96
#2010-10-05| 657.70
#2010-10-06| 661.80
#2010-10-07| 662.74
#2010-10-08| 661.85
#2010-10-11| 658.87
#2010-10-12| 660.05
#2010-10-13| 669.94
#2010-10-14| 672.89
#2010-10-15| 667.84
#2010-10-18| 666.05
#2010-10-19| 654.16
#2010-10-20| 663.37
#2010-10-21| 676.49
#2010-10-22| 668.40
#2010-10-25| 674.37
#2010-10-26| 666.41
#2010-10-27| 656.31
#2010-10-28| 665.52
#2010-10-29| 668.54
#2010-11-01| 668.75
#2010-11-02| 677.63
#2010-11-03| 673.22
#2010-11-04| 699.37
#2010-11-05| 696.02
#2010-11-08| 690.00
#2010-11-09| 690.08
#2010-11-10| 677.37
#2010-11-11| 677.42
#2010-11-12| 675.03
#2010-11-15| 674.52
#2010-11-16| 663.91
#2010-11-17| 666.20
#2010-11-18| 680.58
#2010-11-19| 679.09
#2010-11-22| 678.28
#2010-11-23| 661.54
#2010-11-24| 667.24
#2010-11-25| .
#2010-11-26| 663.28
#2010-11-29| 649.28
#2010-11-30| 642.73
#2010-12-01| 650.34
#2010-12-02| 663.72
#2010-12-03| 671.13
#2010-12-06| 666.19
#2010-12-07| 676.24
#2010-12-08| 672.73
#2010-12-09| 673.63
#2010-12-10| 676.87
#2010-12-13| 686.29
#2010-12-14| 689.39
#2010-12-15| 685.77
#2010-12-16| 685.33
#2010-12-17| 683.12
#2010-12-20| 684.19
#2010-12-21| 692.14
#2010-12-22| 692.59
#2010-12-23| 693.39
#2010-12-24| .
#2010-12-27| 693.43
#2010-12-28| 695.56
#2010-12-29| 696.69
#2010-12-30| 693.10
#2010-12-31| 695.31
#2011-01-03| 697.53
#2011-01-04| 689.81
#2011-01-05| 677.18
#2011-01-06| 673.71
#2011-01-07| 672.78
#2011-01-10| 666.29
#2011-01-11| 669.36
#2011-01-12| 673.37
#2011-01-13| 672.99
#2011-01-14| 669.78
#2011-01-17| .
#2011-01-18| 678.54
#2011-01-19| 676.57
#2011-01-20| 662.59
#2011-01-21| 673.40
#2011-01-24| 682.62
#2011-01-25| 678.06
#2011-01-26| 678.86
#2011-01-27| 671.35
#2011-01-28| 663.23
#2011-01-31| 663.16
#2011-02-01| 671.99
#2011-02-02| 678.96
#2011-02-03| 671.37
#2011-02-04| 667.53
#2011-02-07| 670.46
#2011-02-08| 670.58
#2011-02-09| 666.43
#2011-02-10| 660.84
#2011-02-11| 661.63
#2011-02-14| 657.78
#2011-02-15| 666.83
#2011-02-16| 665.67
#2011-02-17| 672.57
#2011-02-18| 672.45
#2011-02-21| .
#2011-02-22| 675.08
#2011-02-23| 677.21
#2011-02-24| 677.03
#2011-02-25| 676.87
#2011-02-28| 682.31
#2011-03-01| 685.91
#2011-03-02| 685.00
#2011-03-03| 687.84
#2011-03-04| 685.16
#2011-03-07| 683.61
#2011-03-08| 681.55
#2011-03-09| 681.68
#2011-03-10| 674.30
#2011-03-11| 673.68
#2011-03-14| 671.49
#2011-03-15| 652.94
#2011-03-16| 650.98
#2011-03-17| 663.93
#2011-03-18| 666.61
#2011-03-21| 679.55
#2011-03-22| 676.37
#2011-03-23| 682.72
#2011-03-24| 690.01
#2011-03-25| 691.33
#2011-03-28| 689.51
#2011-03-29| 689.38
#2011-03-30| 697.43
#2011-03-31| 697.66
#2011-04-01| 698.77
#2011-04-04| 704.56
#2011-04-05| 707.81
#2011-04-06| 712.21
#2011-04-07| 708.58
#2011-04-08| 715.19
#2011-04-11| 714.84
#2011-04-12| 713.97
#2011-04-13| 719.71
#2011-04-14| 724.53
#2011-04-15| 733.69
#2011-04-18| 714.64
#2011-04-19| 730.09
#2011-04-20| 740.24
#2011-04-21| 747.73
#2011-04-22| .
#2011-04-25| 746.59
#2011-04-26| 753.62
#2011-04-27| 751.20
#2011-04-28| 755.55
#2011-04-29| 759.75
#2011-05-02| 765.51
#2011-05-03| 765.25
#2011-05-04| 759.23
#2011-05-05| 748.25
#2011-05-06| 753.89
#2011-05-09| 744.49
#2011-05-10| 749.07
#2011-05-11| 751.34
#2011-05-12| 748.95
#2011-05-13| 751.17
#2011-05-16| 753.01
#2011-05-17| 745.21
#2011-05-18| 752.06
#2011-05-19| 754.33
#2011-05-20| 751.87
#2011-05-23| 739.29
#2011-05-24| 742.57
#2011-05-25| 742.59
#2011-05-26| 744.99
#2011-05-27| 756.49
#2011-05-30| .
#2011-05-31| 767.54
#2011-06-01| 771.80
#2011-06-02| 765.74
#2011-06-03| 768.19
#2011-06-06| 767.41
#2011-06-07| 766.70
#2011-06-08| 758.84
#2011-06-09| 758.14
#2011-06-10| 745.80
#2011-06-13| 749.99
#2011-06-14| 753.41
#2011-06-15| 740.66
#2011-06-16| 734.49
#2011-06-17| 742.76
#2011-06-20| 746.22
#2011-06-21| 746.62
#2011-06-22| 745.70
#2011-06-23| 729.96
#2011-06-24| 734.60
#2011-06-27| 741.82
#2011-06-28| 744.22
#2011-06-29| 746.38
#2011-06-30| 751.68
#2011-07-01| 753.18
#2011-07-04| .
#2011-07-05| 761.65
#2011-07-06| 756.19
#2011-07-07| 761.57
#2011-07-08| 758.54
#2011-07-11| 745.15
#2011-07-12| 740.28
#2011-07-13| 745.11
#2011-07-14| 746.42
#2011-07-15| 744.47
#2011-07-18| 732.22
#2011-07-19| 738.47
#2011-07-20| 743.36
#2011-07-21| 755.42
#2011-07-22| 761.27
#2011-07-25| 764.83
#2011-07-26| 769.02
#2011-07-27| 759.37
#2011-07-28| 757.84
#2011-07-29| 754.68
#2011-08-01| 749.22
#2011-08-02| 747.53
#2011-08-03| 740.30
#2011-08-04| 724.48
#2011-08-05| 719.11
#2011-08-08| 699.45
#2011-08-09| 710.24
#2011-08-10| 698.46
#2011-08-11| 703.44
#2011-08-12| 724.78
#2011-08-15| 731.52
#2011-08-16| 735.99
#2011-08-17| 744.09
#2011-08-18| 718.39
#2011-08-19| 707.73
#2011-08-22| 716.80
#2011-08-23| 720.90
#2011-08-24| 721.05
#2011-08-25| 714.27
#2011-08-26| 713.08
#2011-08-29| 720.18
#2011-08-30| 716.05
#2011-08-31| 731.75
#2011-09-01| 736.13
#2011-09-02| 732.77
#2011-09-05| .
#2011-09-06| 694.33
#2011-09-07| 701.16
#2011-09-08| 696.40
#2011-09-09| 678.11
#2011-09-12| 661.25
#2011-09-13| 664.06
#2011-09-14| 670.64
#2011-09-15| 679.51
#2011-09-16| 679.20
#2011-09-19| 664.50
#2011-09-20| 679.25
#2011-09-21| 670.93
#2011-09-22| 643.90
#2011-09-23| 652.88
#2011-09-26| 661.70
#2011-09-27| 680.86
#2011-09-28| 675.09
#2011-09-29| 680.72
#2011-09-30| 668.37
#2011-10-03| 662.50
#2011-10-04| 653.49
#2011-10-05| 656.30
#2011-10-06| 671.16
#2011-10-07| 674.38
#2011-10-10| 683.30
#2011-10-11| 683.36
#2011-10-12| 695.81
#2011-10-13| 694.86
#2011-10-14| 708.55
#2011-10-17| 698.83
#2011-10-18| 692.68
#2011-10-19| 703.48
#2011-10-20| 697.61
#2011-10-21| 718.04
#2011-10-24| 717.79
#2011-10-25| 712.19
#2011-10-26| 709.55
#2011-10-27| 732.11
#2011-10-28| 737.75
#2011-10-31| 723.20
#2011-11-01| 703.17
#2011-11-02| 706.90
#2011-11-03| 710.87
#2011-11-04| 707.34
#2011-11-07| 703.80
#2011-11-08| 713.48
#2011-11-09| 700.59
#2011-11-10| 696.79
#2011-11-11| 716.07
#2011-11-14| 704.26
#2011-11-15| 700.92
#2011-11-16| 701.52
#2011-11-17| 699.77
#2011-11-18| 697.78
#2011-11-21| 682.76
#2011-11-22| 689.96
#2011-11-23| 674.47
#2011-11-24| .
#2011-11-25| 669.98
#2011-11-28| 687.89
#2011-11-29| 692.56
#2011-11-30| 711.95
#2011-12-01| 709.60
#2011-12-02| 702.90
#2011-12-05| 708.06
#2011-12-06| 703.62
#2011-12-07| 709.28
#2011-12-08| 703.99
#2011-12-09| 705.15
#2011-12-12| 698.56
#2011-12-13| 695.01
#2011-12-14| 681.55
#2011-12-15| 687.54
#2011-12-16| 684.16
#2011-12-19| 694.00
#2011-12-20| 702.03
#2011-12-21| 699.06
#2011-12-22| 703.28
#2011-12-23| 708.89
#2011-12-26| .
#2011-12-27| 712.22
#2011-12-28| 709.60
#2011-12-29| 712.18
#2011-12-30| 720.21
#2012-01-02| .
#2012-01-03| 732.37
#2012-01-04| 720.04
#2012-01-05| 716.36
#2012-01-06| 707.23
#2012-01-09| 714.36
#2012-01-10| 720.61
#2012-01-11| 703.14
#2012-01-12| 705.15
#2012-01-13| 693.99
#2012-01-16| .
#2012-01-17| 701.84
#2012-01-18| 707.93
#2012-01-19| 709.75
#2012-01-20| 712.29
#2012-01-23| 716.78
#2012-01-24| 715.44
#2012-01-25| 716.76
#2012-01-26| 728.85
#2012-01-27| 721.59
#2012-01-30| 722.18
#2012-01-31| 719.45
#2012-02-01| 736.22
#2012-02-02| 725.82
#2012-02-03| 735.08
#2012-02-06| 732.59
#2012-02-07| 743.23
#2012-02-08| 740.12
#2012-02-09| 745.02
#2012-02-10| 739.39
#2012-02-13| 746.82
#2012-02-14| 744.96
#2012-02-15| 747.26
#2012-02-16| 752.18
#2012-02-17| 757.78
#2012-02-20| .
#2012-02-21| 761.84
#2012-02-22| 760.52
#2012-02-23| 765.53
#2012-02-24| 769.72
#2012-02-27| 768.66
#2012-02-28| 769.25
#2012-02-29| 770.16
#2012-03-01| 774.25
#2012-03-02| 764.25
#2012-03-05| 770.75
#2012-03-06| 755.25
#2012-03-07| 760.03
#2012-03-08| 780.77
#2012-03-09| 774.86
#2012-03-12| 780.26
#2012-03-13| 784.63
#2012-03-14| 775.10
#2012-03-15| 778.06
#2012-03-16| 785.28
#2012-03-19| 786.05
#2012-03-20| 780.39
#2012-03-21| 778.84
#2012-03-22| 777.04
#2012-03-23| 778.36
#2012-03-26| 791.24
#2012-03-27| 788.91
#2012-03-28| 782.83
#2012-03-29| 777.12
#2012-03-30| 787.04
#2012-04-02| 796.97
#2012-04-03| 795.31
#2012-04-04| 773.06
#2012-04-05| 767.92
#2012-04-06| .
#2012-04-09| 768.67
#2012-04-10| 759.36
#2012-04-11| 762.43
#2012-04-12| 771.98
#2012-04-13| 762.67
#2012-04-16| 770.25
#2012-04-17| 785.94
#2012-04-18| 790.20
#2012-04-19| 794.47
#2012-04-20| 796.25
#2012-04-23| 785.33
#2012-04-24| 793.80
#2012-04-25| 796.17
#2012-04-26| 802.70
#2012-04-27| 801.92
#2012-04-30| 797.47
#2012-05-01| 798.93
#2012-05-02| 799.24
#2012-05-03| 803.71
#2012-05-04| 794.62
#2012-05-07| 796.75
#2012-05-08| 781.48
#2012-05-09| 777.92
#2012-05-10| 775.53
#2012-05-11| 784.67
#2012-05-14| 771.49
#2012-05-15| 768.77
#2012-05-16| 759.71
#2012-05-17| 755.23
#2012-05-18| 747.66
#2012-05-21| 750.03
#2012-05-22| 754.80
#2012-05-23| 736.58
#2012-05-24| 740.09
#2012-05-25| 739.75
#2012-05-28| .
#2012-05-29| 746.83
#2012-05-30| 735.41
#2012-05-31| 734.63
#2012-06-01| 720.85
#2012-06-04| 724.03
#2012-06-05| 721.59
#2012-06-06| 736.25
#2012-06-07| 741.11
#2012-06-08| 738.46
#2012-06-11| 740.98
#2012-06-12| 745.01
#2012-06-13| 756.82
#2012-06-14| 759.53
#2012-06-15| 759.15
#2012-06-18| 760.59
#2012-06-19| 762.59
#2012-06-20| 759.90
#2012-06-21| 755.03
#2012-06-22| 751.67
#2012-06-25| 747.80
#2012-06-26| 750.91
#2012-06-27| 758.00
#2012-06-28| 755.54
#2012-06-29| 785.40
#2012-07-02| 788.13
#2012-07-03| 797.68
#2012-07-04| .
#2012-07-05| 786.27
#2012-07-06| 784.92
#2012-07-09| 780.86
#2012-07-10| 786.39
#2012-07-11| 781.19
#2012-07-12| 774.99
#2012-07-13| 784.59
#2012-07-16| 785.31
#2012-07-17| 784.18
#2012-07-18| 792.65
#2012-07-19| 800.44
#2012-07-20| 790.34
#2012-07-23| 772.68
#2012-07-24| 770.68
#2012-07-25| 768.01
#2012-07-26| 800.18
#2012-07-27| 812.94
#2012-07-30| 812.63
#2012-07-31| 810.58
#2012-08-01| 816.63
#2012-08-02| 805.21
#2012-08-03| 823.44
#2012-08-06| 823.16
#2012-08-07| 821.73
#2012-08-08| 818.22
#2012-08-09| 823.78
#2012-08-10| 818.76
#2012-08-13| 818.96
#2012-08-14| 819.33
#2012-08-15| 817.45
#2012-08-16| 819.14
#2012-08-17| 812.79
#2012-08-20| 816.38
#2012-08-21| 825.10
#2012-08-22| 818.51
#2012-08-23| 825.23
#2012-08-24| 828.20
#2012-08-27| 829.61
#2012-08-28| 830.32
#2012-08-29| 829.44
#2012-08-30| 824.47
#2012-08-31| 829.07
#2012-09-03| .
#2012-09-04| 831.26
#2012-09-05| 837.25
#2012-09-06| 849.46
#2012-09-07| 840.96
#2012-09-10| 830.41
#2012-09-11| 836.65
#2012-09-12| 829.97
#2012-09-13| 832.60
#2012-09-14| 843.00
#2012-09-17| 844.43
#2012-09-18| 848.93
#2012-09-19| 854.55
#2012-09-20| 852.37
#2012-09-21| 854.98
#2012-09-24| 849.81
#2012-09-25| 859.47
#2012-09-26| 848.81
#2012-09-27| 849.46
#2012-09-28| 842.63
#2012-10-01| 854.25
#2012-10-02| 854.54
#2012-10-03| 854.08
#2012-10-04| 861.91
#2012-10-05| 871.93
#2012-10-08| 863.72
#2012-10-09| 855.92
#2012-10-10| 854.29
#2012-10-11| 858.01
#2012-10-12| 861.02
#2012-10-15| 863.78
#2012-10-16| 873.99
#2012-10-17| 877.52
#2012-10-18| 864.91
#2012-10-19| 861.51
#2012-10-22| 861.38
#2012-10-23| 843.29
#2012-10-24| 848.31
#2012-10-25| 853.37
#2012-10-26| 850.33
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 847.70
#2012-11-01| 850.74
#2012-11-02| 847.73
#2012-11-05| 844.08
#2012-11-06| 847.86
#2012-11-07| 842.35
#2012-11-08| 843.66
#2012-11-09| 845.83
#2012-11-12| 844.43
#2012-11-13| 850.98
#2012-11-14| 845.54
#2012-11-15| 839.68
#2012-11-16| 830.58
#2012-11-19| 849.35
#2012-11-20| 852.33
#2012-11-21| 852.12
#2012-11-22| .
#2012-11-23| 872.83
#2012-11-26| 871.72
#2012-11-27| 874.76
#2012-11-28| 877.06
#2012-11-29| 885.76
#2012-11-30| 882.73
#2012-12-03| 888.57
#2012-12-04| 888.41
#2012-12-05| 885.93
#2012-12-06| 884.24
#2012-12-07| 884.57
#2012-12-10| 887.29
#2012-12-11| 890.64
#2012-12-12| 890.22
#2012-12-13| 891.34
#2012-12-14| 889.56
#2012-12-17| 889.25
#2012-12-18| 893.06
#2012-12-19| 899.10
#2012-12-20| 898.95
#2012-12-21| 890.04
#2012-12-24| 891.39
#2012-12-25| 891.42
#2012-12-26| 892.72
#2012-12-27| 890.19
#2012-12-28| 887.06
#2012-12-31| 886.71
#2013-01-01| 886.71
#2013-01-02| 898.45
#2013-01-03| 894.10
#2013-01-04| 894.97
#2013-01-07| 892.73
#2013-01-08| 887.94
#2013-01-09| 884.61
#2013-01-10| 892.02
#2013-01-11| 899.44
#2013-01-14| 894.50
#2013-01-15| 902.92
#2013-01-16| 904.45
#2013-01-17| 910.23
#2013-01-18| 908.77
#2013-01-21| 908.60
#2013-01-22| 911.18
#2013-01-23| 920.75
#2013-01-24| 922.37
#2013-01-25| 933.09
#2013-01-28| 931.20
#2013-01-29| 938.45
#2013-01-30| 942.39
#2013-01-31| 937.71
#2013-02-01| 950.53
#2013-02-04| 934.17
#2013-02-05| 934.49
#2013-02-06| 934.84
#2013-02-07| 924.85
#2013-02-08| 930.81
#2013-02-11| 926.79
#2013-02-12| 934.35
#2013-02-13| 936.60
#2013-02-14| 935.11
#2013-02-15| 935.20
#2013-02-18| 929.88
#2013-02-19| 945.39
#2013-02-20| 949.74
#2013-02-21| 934.25
#2013-02-22| 940.56
#2013-02-25| 942.20
#2013-02-26| 930.73
#2013-02-27| 936.40
#2013-02-28| 947.70
#2013-03-01| 939.77
#2013-03-04| 945.60
#2013-03-05| 957.66
#2013-03-06| 950.76
#2013-03-07| 961.15
#2013-03-08| 959.34
#2013-03-11| 963.67
#2013-03-12| 965.71
#2013-03-13| 962.00
#2013-03-14| 972.98
#2013-03-15| 976.61
#2013-03-18| 971.49
#2013-03-19| 968.93
#2013-03-20| 973.68
#2013-03-21| 965.70
#2013-03-22| 974.11
#2013-03-25| 968.98
#2013-03-26| 969.14
#2013-03-27| 963.38
#2013-03-28| 981.95
#2013-03-29| 982.10
#2013-04-01| 983.08
#2013-04-02| 993.14
#2013-04-03| 990.05
#2013-04-04| 978.23
#2013-04-05| 972.81
#2013-04-08| 979.22
#2013-04-09| 969.33
#2013-04-10| 984.01
#2013-04-11| 987.86
#2013-04-12| 984.14
#2013-04-15| 979.05
#2013-04-16| 977.47
#2013-04-17| 960.91
#2013-04-18| 970.20
#2013-04-19| 976.77
#2013-04-22| 971.85
#2013-04-23| 989.78
#2013-04-24| 983.91
#2013-04-25| 976.89
#2013-04-26| 972.79
#2013-04-29| 986.84
#2013-04-30| 990.25
#2013-05-01| 991.65
#2013-05-02| 987.24
#2013-05-03| 990.13
#2013-05-06| 986.62
#2013-05-07| 987.33
#2013-05-08|1001.61
#2013-05-09| 993.50
#2013-05-10| 986.51
#2013-05-13| 989.32
#2013-05-14| 995.68
#2013-05-15| 994.59
#2013-05-16| 991.05
#2013-05-17| 977.84
#2013-05-20| 982.81
#2013-05-21| 979.31
#2013-05-22| 979.26
#2013-05-23| 967.42
#2013-05-24| 972.84
#2013-05-27| 971.94
#2013-05-28| 970.76
#2013-05-29| 960.18
#2013-05-30| 963.69
#2013-05-31| 943.26
#2013-06-03| 937.65
#2013-06-04| 953.60
#2013-06-05| 939.55
#2013-06-06| 941.57
#2013-06-07| 956.83
#2013-06-10| 948.94
#2013-06-11| 943.19
#2013-06-12| 950.56
#2013-06-13| 946.02
#2013-06-14| 947.25
#2013-06-17| 954.39
#2013-06-18| 952.50
#2013-06-19| 959.60
#2013-06-20| 912.45
#2013-06-21| 907.47
#2013-06-24| 889.73
#2013-06-25| 900.53
#2013-06-26| 910.48
#2013-06-27| 919.39
#2013-06-28| 917.93
#2013-07-01| 929.69
#2013-07-02| 925.59
#2013-07-03| 912.96
#2013-07-04| 930.61
#2013-07-05| 914.71
#2013-07-08| 924.15
#2013-07-09| 923.50
#2013-07-10| 930.33
#2013-07-11| 953.42
#2013-07-12| 949.26
#2013-07-15| 954.06
#2013-07-16| 952.30
#2013-07-17| 950.94
#2013-07-18| 950.01
#2013-07-19| 952.64
#2013-07-22| 955.94
#2013-07-23| 950.75
#2013-07-24| 955.18
#2013-07-25| 944.38
#2013-07-26| 939.52
#2013-07-29| 944.21
#2013-07-30| 945.70
#2013-07-31| 961.20
#2013-08-01| 966.74
#2013-08-02| 980.69
#2013-08-05| 981.28
#2013-08-06| 989.00
#2013-08-07| 982.63
#2013-08-08| 980.95
#2013-08-09| 977.89
#2013-08-12| 971.67
#2013-08-13| 973.48
#2013-08-14| 975.52
#2013-08-15| 964.85
#2013-08-16| 969.27
#2013-08-19| 968.31
#2013-08-20| 968.07
#2013-08-21| 957.80
#2013-08-22| 957.50
#2013-08-23| 965.04
#2013-08-26| 964.68
#2013-08-27| 954.01
#2013-08-28| 942.31
#2013-08-29| 935.95
#2013-08-30| 931.04
#2013-09-02| 941.55
#2013-09-03| 931.74
#2013-09-04| 931.36
#2013-09-05| 928.53
#2013-09-06| 938.26
#2013-09-09| 935.72
#2013-09-10| 948.17
#2013-09-11| 950.58
#2013-09-12| 951.77
#2013-09-13| 955.31
#2013-09-16| 967.80
#2013-09-17| 968.76
#2013-09-18| 974.77
#2013-09-19|1004.63
#2013-09-20| 996.93
#2013-09-23| 993.24
#2013-09-24| 986.43
#2013-09-25| 983.21
#2013-09-26| 982.92
#2013-09-27| 980.69
#2013-09-30| 980.93
#2013-10-01| 970.79
#2013-10-02| 963.40
#2013-10-03| 965.72
#2013-10-04| 964.28
#2013-10-07| 961.61
#2013-10-08| 953.81
#2013-10-09| 940.44
#2013-10-10| 947.94
#2013-10-11| 955.99
#2013-10-14| 956.59
#2013-10-15| 956.28
#2013-10-16| 954.40
#2013-10-17| 984.96
#2013-10-18|1000.39
#2013-10-21|1000.17
#2013-10-22|1014.21
#2013-10-23|1012.21
#2013-10-24|1013.64
#2013-10-25|1014.59
#2013-10-28|1017.37
#2013-10-29|1018.77
#2013-10-30|1012.78
#2013-10-31|1006.07
#2013-11-01| 993.21
#2013-11-04| 998.03
#2013-11-05| 995.03
#2013-11-06|1001.35
#2013-11-07| 993.91
#2013-11-08| 989.34
#2013-11-11| 996.89
#2013-11-12| 997.02
#2013-11-13| 993.62
#2013-11-14|1005.00
#2013-11-15|1007.74
#2013-11-18|1017.98
#2013-11-19|1016.76
#2013-11-20|1012.83
#2013-11-21|1004.79
#2013-11-22|1006.60
#2013-11-25|1013.36
#2013-11-26|1000.64
#2013-11-27|1003.35
#2013-11-28|1004.41
#2013-11-29|1005.75
#2013-12-02| 995.53
#2013-12-03| 988.08
#2013-12-04| 982.88
#2013-12-05| 987.06
#2013-12-06| 998.54
#2013-12-09|1002.78
#2013-12-10| 999.90
#2013-12-11| 994.29
#2013-12-12| 979.62
#2013-12-13| 971.05
#2013-12-16| 984.26
#2013-12-17| 976.77
#2013-12-18| 982.16
#2013-12-19| 988.03
#2013-12-20| 994.02
#2013-12-23| 998.94
#2013-12-24| 997.61
#2013-12-25| 997.39
#2013-12-26| 999.02
#2013-12-27|1018.20
#2013-12-30|1019.80
#2013-12-31|1021.13
#2014-01-01|1021.13
#2014-01-02|1001.43
#2014-01-03|1006.48
#2014-01-06|1000.95
#2014-01-07|1003.05
#2014-01-08| 999.00
#2014-01-09| 990.71
#2014-01-10|1000.00
#2014-01-13|1003.89
#2014-01-14|1007.40
#2014-01-15|1000.32
#2014-01-16|1007.27
#2014-01-17|1004.35
#2014-01-20|1011.80
#2014-01-21|1022.00
#2014-01-22|1028.60
#2014-01-23|1026.90
#2014-01-24|1005.39
#2014-01-27| 995.64
#2014-01-28| 992.24
#2014-01-29| 986.03
#2014-01-30| 969.10
#2014-01-31| 961.34
#2014-02-03| 957.74
#2014-02-04| 948.61
#2014-02-05| 951.95
#2014-02-06| 972.73
#2014-02-07| 982.84
#2014-02-10| 986.39
#2014-02-11| 993.08
#2014-02-12| 989.60
#2014-02-13| 986.11
#2014-02-14| 990.07
#2014-02-17| 998.39
#2014-02-18| 999.74
#2014-02-19|1005.25
#2014-02-20|1003.46
#2014-02-21|1008.13
#2014-02-24|1013.61
#2014-02-25|1014.85
#2014-02-26|1014.53
#2014-02-27|1013.15
#2014-02-28|1024.04
#2014-03-03|1004.15
#2014-03-04|1019.27
#2014-03-05|1016.91
#2014-03-06|1022.28
#2014-03-07|1016.73
#2014-03-10|1015.84
#2014-03-11|1011.61
#2014-03-12|1002.38
#2014-03-13| 997.26
#2014-03-14| 993.83
#2014-03-17| 992.54
#2014-03-18| 997.72
#2014-03-19| 994.68
#2014-03-20| 982.77
#2014-03-21| 991.19
#2014-03-24| 990.47
#2014-03-25|1008.95
#2014-03-26|1016.91
#2014-03-27|1022.20
#2014-03-28|1029.75
#2014-03-31|1030.38
#2014-04-01|1029.38
#2014-04-02|1031.76
#2014-04-03|1029.40
#2014-04-04|1033.22
#2014-04-07|1032.70
#2014-04-08|1049.72
#2014-04-09|1052.81
#2014-04-10|1056.23
#2014-04-11|1048.70
#2014-04-14|1059.17
#2014-04-15|1054.01
#2014-04-16|1055.08
#2014-04-17|1053.51
#2014-04-18|1051.52
#2014-04-21|1051.30
#2014-04-22|1053.78
#2014-04-23|1053.31
#2014-04-24|1051.53
#2014-04-25|1050.20
#2014-04-28|1058.73
#2014-04-29|1065.92
#2014-04-30|1068.37
#2014-05-01|1068.36
#2014-05-02|1063.37
#2014-05-05|1064.75
#2014-05-06|1067.37
#2014-05-07|1076.08
#2014-05-08|1078.09
#2014-05-09|1074.97
#2014-05-12|1082.32
#2014-05-13|1081.63
#2014-05-14|1085.49
#2014-05-15|1093.12
#2014-05-16|1102.07
#2014-05-19|1099.52
#2014-05-20|1091.66
#2014-05-21|1093.34
#2014-05-22|1095.27
#2014-05-23|1087.58
#2014-05-26|1090.31
#2014-05-27|1083.00
#2014-05-28|1080.79
#2014-05-29|1086.71
#2014-05-30|1091.96
#2014-06-02|1087.86
#2014-06-03|1089.37
#2014-06-04|1087.57
#2014-06-05|1085.91
#2014-06-06|1079.07
#2014-06-09|1081.08
#2014-06-10|1092.19
#2014-06-11|1090.95
#2014-06-12|1092.69
#2014-06-13|1089.23
#2014-06-16|1089.01
#2014-06-17|1090.41
#2014-06-18|1088.25
#2014-06-19|1099.15
#2014-06-20|1097.51
#2014-06-23|1096.84
#2014-06-24|1099.87
#2014-06-25|1090.20
#2014-06-26|1086.58
#2014-06-27|1090.45
#2014-06-30|1098.20
#2014-07-01|1107.09
#2014-07-02|1104.72
#2014-07-03|1109.37
#2014-07-04|1105.92
#2014-07-07|1098.97
#2014-07-08|1093.65
#2014-07-09|1094.07
#2014-07-10|1080.84
#2014-07-11|1081.58
#2014-07-14|1092.41
#2014-07-15|1085.08
#2014-07-16|1091.53
#2014-07-17|1087.18
#2014-07-18|1085.76
#2014-07-21|1084.40
#2014-07-22|1093.09
#2014-07-23|1093.73
#2014-07-24|1089.55
#2014-07-25|1076.07
#2014-07-28|1074.72
#2014-07-29|1075.37
#2014-07-30|1060.68
#2014-07-31|1047.65
#2014-08-01|1045.10
#2014-08-04|1036.60
#2014-08-05|1040.77
#2014-08-06|1039.45
#2014-08-07|1047.63
#2014-08-08|1039.10
#2014-08-11|1045.56
#2014-08-12|1044.82
#2014-08-13|1050.41
#2014-08-14|1056.93
#2014-08-15|1057.21
#2014-08-18|1064.95
#2014-08-19|1067.29
#2014-08-20|1064.57
#2014-08-21|1068.19
#2014-08-22|1059.51
#2014-08-25|1067.50
#2014-08-26|1073.34
#2014-08-27|1073.75
#2014-08-28|1068.74
#2014-08-29|1074.28
#2014-09-01|1074.33
#2014-09-02|1075.44
#2014-09-03|1080.15
#2014-09-04|1081.31
#2014-09-05|1074.55
#2014-09-08|1069.20
#2014-09-09|1064.46
#2014-09-10|1062.69
#2014-09-11|1064.04
#2014-09-12|1058.53
#2014-09-15|1070.53
#2014-09-16|1068.45
#2014-09-17|1060.84
#2014-09-18|1062.76
#2014-09-19|1058.17
#2014-09-22|1054.68
#2014-09-23|1043.58
#2014-09-24|1045.39
#2014-09-25|1030.63
#2014-09-26|1027.83
#2014-09-29|1025.83
#2014-09-30|1032.57
#2014-10-01|1018.33
#2014-10-02|1006.68
#2014-10-03|1000.06
#2014-10-06|1006.14
#2014-10-07| 998.16
#2014-10-08|1002.26
#2014-10-09|1006.25
#2014-10-10| 991.66
#2014-10-13| 991.13
#2014-10-14| 989.46
#2014-10-15| 975.99
#2014-10-16| 964.94
#2014-10-17| 986.90
#2014-10-20| 992.74
#2014-10-21|1003.80
#2014-10-22|1002.26
#2014-10-23| 999.62
#2014-10-24| 998.01
#2014-10-27|1006.42
#2014-10-28|1019.74
#2014-10-29|1026.57
#2014-10-30|1018.90
#2014-10-31|1025.88
#2014-11-03|1015.63
#2014-11-04|1019.34
#2014-11-05|1026.97
#2014-11-06|1027.00
#2014-11-07|1018.53
#2014-11-10|1030.80
#2014-11-11|1033.94
#2014-11-12|1034.10
#2014-11-13|1041.97
#2014-11-14|1038.24
#2014-11-17|1038.87
#2014-11-18|1047.89
#2014-11-19|1048.66
#2014-11-20|1051.49
#2014-11-21|1055.89
#2014-11-24|1055.62
#2014-11-25|1056.77
#2014-11-26|1060.48
#2014-11-27|1066.56
#2014-11-28|1073.80
#2014-12-01|1070.37
#2014-12-02|1064.44
#2014-12-03|1053.10
#2014-12-04|1055.43
#2014-12-05|1060.46
#2014-12-08|1052.40
#2014-12-09|1045.80
#2014-12-10|1045.30
#2014-12-11|1041.51
#2014-12-12|1022.85
#2014-12-15|1001.78
#2014-12-16|1017.05
#2014-12-17|1005.48
#2014-12-18|1026.06
#2014-12-19|1031.89
#2014-12-22|1037.55
#2014-12-23|1036.06
#2014-12-24|1036.49
#2014-12-25|1036.47
#2014-12-26|1035.54
#2014-12-29|1038.80
#2014-12-30|1024.99
#2014-12-31|1026.55
#2015-01-01|1026.55
#2015-01-02|1011.93
#2015-01-05| 987.31
#2015-01-06| 978.98
#2015-01-07| 978.60
#2015-01-08|1005.57
#2015-01-09| 999.14
#2015-01-12|1009.54
#2015-01-13|1020.63
#2015-01-14|1012.90
#2015-01-15|1040.50
#2015-01-16|1040.40
#2015-01-19|1050.23
#2015-01-20|1044.78
#2015-01-21|1054.62
#2015-01-22|1049.73
#2015-01-23|1069.07
#2015-01-26|1070.52
#2015-01-27|1078.35
#2015-01-28|1076.61
#2015-01-29|1085.02
#2015-01-30|1074.32
#2015-02-02|1076.45
#2015-02-03|1077.54
#2015-02-04|1080.96
#2015-02-05|1079.37
#2015-02-06|1068.42
#2015-02-09|1062.69
#2015-02-10|1066.69
#2015-02-11|1065.11
#2015-02-12|1063.60
#2015-02-13|1057.99
#2015-02-16|1056.82
#2015-02-17|1067.17
#2015-02-18|1060.49
#2015-02-19|1073.09
#2015-02-20|1071.72
#2015-02-23|1087.48
#2015-02-24|1093.27
#2015-02-25|1091.18
#2015-02-26|1101.37
#2015-02-27|1104.61
#2015-03-02|1098.95
#2015-03-03|1094.39
#2015-03-04|1095.63
#2015-03-05|1101.24
#2015-03-06|1085.29
#2015-03-09|1075.57
#2015-03-10|1050.80
#2015-03-11|1048.83
#2015-03-12|1051.89
#2015-03-13|1047.66
#2015-03-16|1058.34
#2015-03-17|1056.18
#2015-03-18|1066.57
#2015-03-19|1066.00
#2015-03-20|1081.39
#2015-03-23|1087.29
#2015-03-24|1082.01
#2015-03-25|1072.86
#2015-03-26|1058.14
#2015-03-27|1062.20
#2015-03-30|1066.45
#2015-03-31|1050.69
#2015-04-01|1053.95
#2015-04-02|1070.22
#2015-04-03|1078.49
#2015-04-06|1081.30
#2015-04-07|1084.19
#2015-04-08|1078.12
#2015-04-09|1078.56
#2015-04-10|1080.92
#2015-04-13|1077.20
#2015-04-14|1085.76
#2015-04-15|1087.03
#2015-04-16|1097.08
#2015-04-17|1092.65
#2015-04-20|1087.55
#2015-04-21|1089.72
#2015-04-22|1081.23
#2015-04-23|1089.78
#2015-04-24|1097.70
#2015-04-27|1106.44
#2015-04-28|1102.10
#2015-04-29|1089.54
#2015-04-30|1090.48
#2015-05-01|1091.29
#2015-05-04|1089.06
#2015-05-05|1081.65
#2015-05-06|1087.52
#2015-05-07|1083.06
#2015-05-08|1101.35
#2015-05-11|1095.86
#2015-05-12|1088.90
#2015-05-13|1097.15
#2015-05-14|1107.39
#2015-05-15|1110.56
#2015-05-18|1109.67
#2015-05-19|1108.88
#2015-05-20|1106.33
#2015-05-21|1109.87
#2015-05-22|1101.84
#2015-05-25|1098.64
#2015-05-26|1083.80
#2015-05-27|1090.92
#2015-05-28|1096.93
#2015-05-29|1082.89
#2015-06-01|1077.72
#2015-06-02|1080.50
#2015-06-03|1082.62
#2015-06-04|1076.16
#2015-06-05|1048.66
#2015-06-08|1062.25
#2015-06-09|1063.42
#2015-06-10|1079.65
#2015-06-11|1080.83
#2015-06-12|1076.05
#2015-06-15|1063.07
#2015-06-16|1070.73
#2015-06-17|1068.04
#2015-06-18|1083.63
#2015-06-19|1079.06
#2015-06-22|1099.28
#2015-06-23|1092.18
#2015-06-24|1089.99
#2015-06-25|1086.05
#2015-06-26|1083.88
#2015-06-29|1065.76
#2015-06-30|1047.44
#2015-07-01|1058.65
#2015-07-02|1059.06
#2015-07-03|1053.32
#2015-07-06|1047.89
#2015-07-07|1031.00
#2015-07-08|1042.47
#2015-07-09|1061.80
#2015-07-10|1089.15
#2015-07-13|1088.03
#2015-07-14|1096.93
#2015-07-15|1092.83
#2015-07-16|1102.14
#2015-07-17|1101.03
#2015-07-20|1102.10
#2015-07-21|1101.11
#2015-07-22|1092.30
#2015-07-23|1091.42
#2015-07-24|1079.65
#2015-07-27|1065.99
#2015-07-28|1069.23
#2015-07-29|1083.28
#2015-07-30|1067.97
#2015-07-31|1076.64
#2015-08-03|1085.12
#2015-08-04|1081.08
#2015-08-05|1082.03
#2015-08-06|1081.27
#2015-08-07|1074.32
#2015-08-10|1080.00
#2015-08-11|1073.10
#2015-08-12|1061.22
#2015-08-13|1073.79
#2015-08-14|1076.32
#2015-08-17|1073.62
#2015-08-18|1074.57
#2015-08-19|1063.92
#2015-08-20|1055.48
#2015-08-21|1029.93
#2015-08-24|1002.77
#2015-08-25|1023.53
#2015-08-26|1008.04
#2015-08-27|1016.56
#2015-08-28|1021.11
#2015-08-31|1020.94
#2015-09-01|1002.75
#2015-09-02|1003.41
#2015-09-03|1008.03
#2015-09-04| 992.92
#2015-09-07| 998.70
#2015-09-08|1002.44
#2015-09-09|1020.09
#2015-09-10|1013.10
#2015-09-11|1007.45
#2015-09-14|1006.71
#2015-09-15|1018.93
#2015-09-16|1060.18
#2015-09-17|1068.46
#2015-09-18|1063.67
#2015-09-21|1057.60
#2015-09-22|1024.72
#2015-09-23|1026.42
#2015-09-24|1017.60
#2015-09-25|1034.15
#2015-09-28|1029.16
#2015-09-29|1019.55
#2015-09-30|1042.02
#2015-10-01|1040.96
#2015-10-02|1053.42
#2015-10-05|1070.87
#2015-10-06|1075.15
#2015-10-07|1066.19
#2015-10-08|1072.54
#2015-10-09|1080.55
#2015-10-12|1086.05
#2015-10-13|1095.80
#2015-10-14|1099.44
#2015-10-15|1111.68
#2015-10-16|1102.97
#2015-10-19|1101.69
#2015-10-20|1102.79
#2015-10-21|1099.33
#2015-10-22|1106.25
#2015-10-23|1111.33
#2015-10-26|1108.50
#2015-10-27|1101.63
#2015-10-28|1113.36
#2015-10-29|1110.35
#2015-10-30|1116.85
#2015-11-02|1111.94
#2015-11-03|1109.24
#2015-11-04|1110.53
#2015-11-05|1112.67
#2015-11-06|1095.90
#2015-11-09|1087.23
#2015-11-10|1086.14
#2015-11-11|1102.57
#2015-11-12|1098.44
#2015-11-13|1082.70
#2015-11-16|1087.53
#2015-11-17|1104.51
#2015-11-18|1104.04
#2015-11-19|1115.12
#2015-11-20|1116.10
#2015-11-23|1107.94
#2015-11-24|1100.32
#2015-11-25|1109.78
#2015-11-26|1114.25
#2015-11-27|1110.41
#2015-11-30|1110.11
#2015-12-01|1110.38
#2015-12-02|1113.96
#2015-12-03|1111.81
#2015-12-04|1110.53
#2015-12-07|1117.09
#2015-12-08|1106.65
#2015-12-09|1107.41
#2015-12-10|1101.03
#2015-12-11|1086.16
#2015-12-14|1075.27
#2015-12-15|1086.79
#2015-12-16|1092.01
#2015-12-17|1092.25
#2015-12-18|1082.63
#2015-12-21|1075.01
#2015-12-22|1071.98
#2015-12-23|1090.68
#2015-12-24|1098.72
#2015-12-25|1098.72
#2015-12-28|1097.75
#2015-12-29|1108.98
#2015-12-30|1105.32
#2015-12-31|1091.20
#2016-01-01|1091.20
#2016-01-04|1069.20
#2016-01-05|1069.40
#2016-01-06|1060.79
#2016-01-07|1044.72
#2016-01-08|1037.55
#2016-01-11|1034.09
#2016-01-12|1042.88
#2016-01-13|1050.63
#2016-01-14|1029.04
#2016-01-15|1024.18
#2016-01-18|1017.61
#2016-01-19|1035.51
#2016-01-20|1010.29
#2016-01-21|1019.17
#2016-01-22|1044.53
#2016-01-25|1046.64
#2016-01-26|1056.53
#2016-01-27|1064.58
#2016-01-28|1061.01
#2016-01-29|1077.40
#2016-02-01|1091.49
#2016-02-02|1087.88
#2016-02-03|1089.23
#2016-02-04|1083.58
#2016-02-05|1065.86
#2016-02-08|1050.07
#2016-02-09|1057.32
#2016-02-10|1058.32
#2016-02-11|1038.60
#2016-02-12|1046.70
#2016-02-15|1062.06
#2016-02-16|1055.27
#2016-02-17|1068.67
#2016-02-18|1051.37
#2016-02-19|1047.24
#2016-02-22|1048.83
#2016-02-23|1048.16
#2016-02-24|1034.55
#2016-02-25|1043.91
#2016-02-26|1034.49
#2016-02-29|1036.02
#2016-03-01|1051.00
#2016-03-02|1045.15
#2016-03-03|1046.59
#2016-03-04|1062.21
#2016-03-07|1057.46
#2016-03-08|1058.18
#2016-03-09|1062.13
#2016-03-10|1060.64
#2016-03-11|1076.67
#2016-03-14|1075.81
#2016-03-15|1070.43
#2016-03-16|1066.04
#2016-03-17|1088.16
#2016-03-18|1092.96
#2016-03-21|1090.70
#2016-03-22|1083.24
#2016-03-23|1090.73
#2016-03-24|1073.38
#2016-03-25|1073.37
#2016-03-28|1078.48
#2016-03-29|1088.52
#2016-03-30|1115.96
#2016-03-31|1108.42
#2016-04-01|1093.30
#2016-04-04|1103.83
#2016-04-05|1097.16
#2016-04-06|1104.20
#2016-04-07|1102.28
#2016-04-08|1108.30
#2016-04-11|1102.73
#2016-04-12|1098.05
#2016-04-13|1105.60
#2016-04-14|1117.15
#2016-04-15|1122.03
#2016-04-18|1126.79
#2016-04-19|1154.93
#2016-04-20|1150.68
#2016-04-21|1129.69
#2016-04-22|1112.48
#2016-04-25|1117.57
#2016-04-26|1118.33
#2016-04-27|1119.07
#2016-04-28|1118.64
#2016-04-29|1113.98
#2016-05-02|1123.40
#2016-05-03|1115.41
#2016-05-04|1102.48
#2016-05-05|1101.35
#2016-05-06|1105.16
#2016-05-09|1115.70
#2016-05-10|1121.92
#2016-05-11|1123.68
#2016-05-12|1122.01
#2016-05-13|1116.38
#2016-05-16|1116.27
#2016-05-17|1109.45
#2016-05-18|1104.99
#2016-05-19|1085.89
#2016-05-20|1095.50
#2016-05-23|1093.39
#2016-05-24|1109.86
#2016-05-25|1115.09
#2016-05-26|1125.85
#2016-05-27|1122.51
#2016-05-30|1124.83
#2016-05-31|1114.17
#2016-06-01|1118.10
#2016-06-02|1115.89
#2016-06-03|1128.22
#2016-06-06|1137.15
#2016-06-07|1146.91
#2016-06-08|1145.41
#2016-06-09|1131.24
#2016-06-10|1110.46
#2016-06-13|1090.50
#2016-06-14|1072.60
#2016-06-15|1082.64
#2016-06-16|1071.98
#2016-06-17|1077.37
#2016-06-20|1112.89
#2016-06-21|1120.31
#2016-06-22|1120.31
#2016-06-23|1132.93
#2016-06-24|1086.52
#2016-06-27|1057.61
#2016-06-28|1085.27
#2016-06-29|1116.60
#2016-06-30|1138.77
#2016-07-01|1150.87
#2016-07-04|1148.51
#2016-07-05|1137.08
#2016-07-06|1126.83
#2016-07-07|1141.04
#2016-07-08|1141.55
#2016-07-11|1151.40
#2016-07-12|1151.50
#2016-07-13|1152.33
#2016-07-14|1154.17
#2016-07-15|1149.08
#2016-07-18|1149.12
#2016-07-19|1141.02
#2016-07-20|1145.83
#2016-07-21|1143.35
#2016-07-22|1145.91
#2016-07-25|1147.23
#2016-07-26|1150.71
#2016-07-27|1140.73
#2016-07-28|1147.60
#2016-07-29|1173.68
#2016-08-01|1166.51
#2016-08-02|1160.55
#2016-08-03|1151.38
#2016-08-04|1157.92
#2016-08-05|1158.41
#2016-08-08|1147.59
#2016-08-09|1156.15
#2016-08-10|1159.05
#2016-08-11|1182.23
#2016-08-12|1184.58
#2016-08-15|1186.49
#2016-08-16|1182.86
#2016-08-17|1178.04
#2016-08-18|1190.91
#2016-08-19|1185.42
#2016-08-22|1177.15
#2016-08-23|1179.71
#2016-08-24|1168.46
#2016-08-25|1168.07
#2016-08-26|1171.86
#2016-08-29|1160.93
#2016-08-30|1162.80
#2016-08-31|1154.06
#2016-09-01|1155.99
#2016-09-02|1179.16
#2016-09-05|1177.07
#2016-09-06|1185.06
#2016-09-07|1188.60
#2016-09-08|1178.30
#2016-09-09|1158.15
#2016-09-12|1150.65
#2016-09-13|1142.11
#2016-09-14|1143.92
#2016-09-15|1151.09
#2016-09-16|1136.90
#2016-09-19|1147.93
#2016-09-20|1154.49
#2016-09-21|1153.44
#2016-09-22|1181.38
#2016-09-23|1168.89
#2016-09-26|1164.58
#2016-09-27|1167.26
#2016-09-28|1170.44
#2016-09-29|1170.78
#2016-09-30|1168.15
#2016-10-03|1169.09
#2016-10-04|1167.71
#2016-10-05|1155.84
#2016-10-06|1147.16
#2016-10-07|1133.93
#2016-10-10|1136.00
#2016-10-11|1124.82
#2016-10-12|1110.79
#2016-10-13|1108.53
#2016-10-14|1118.49
#2016-10-17|1106.57
#2016-10-18|1112.11
#2016-10-19|1114.28
#2016-10-20|1107.96
#2016-10-21|1096.20
#2016-10-24|1088.72
#2016-10-25|1082.82
#2016-10-26|1083.92
#2016-10-27|1091.58
#2016-10-28|1087.58
#2016-10-31|1082.19
#2016-11-01|1085.46
#2016-11-02|1089.94
#2016-11-03|1077.55
#2016-11-04|1076.04
#2016-11-07|1074.71
#2016-11-08|1080.82
#2016-11-09|1060.90
#2016-11-10|1028.32
#2016-11-11|1025.79
#2016-11-14|1004.03
#2016-11-15|1014.22
#2016-11-16|1014.87
#2016-11-17|1018.91
#2016-11-18|1007.65
#2016-11-21|1009.13
#2016-11-22|1000.96
#2016-11-23| 994.31
#2016-11-24| 998.78
#2016-11-25|1015.93
#2016-11-28|1009.89
#2016-11-29|1010.95
#2016-11-30|1007.42
#2016-12-01| 993.70
#2016-12-02|1001.39
#2016-12-05|1004.98
#2016-12-06|1010.52
#2016-12-07|1012.24
#2016-12-08|1011.45
#2016-12-09|1031.09
#2016-12-12|1035.21
#2016-12-13|1054.74
#2016-12-14|1053.88
#2016-12-15|1030.27
#2016-12-16|1030.77
#2016-12-19|1041.56
#2016-12-20|1034.33
#2016-12-21|1038.08
#2016-12-22|1039.25
#2016-12-23|1039.50
#2016-12-26|1039.50
#2016-12-27|1040.35
#2016-12-28|1035.21
#2016-12-29|1045.72
#2016-12-30|1054.22
#2017-01-02|1054.96
#2017-01-03|1037.26
#2017-01-04|1050.48
#2017-01-05|1071.33
#2017-01-06|1071.62
#2017-01-09|1070.03
#2017-01-10|1068.99
#2017-01-11|1057.51
#2017-01-12|1073.69
#2017-01-13|1073.85
#2017-01-16|1066.86
#2017-01-17|1069.04
#2017-01-18|1078.04
#2017-01-19|1066.96
#2017-01-20|1070.86
#2017-01-23|1076.36
#2017-01-24|1077.65
#2017-01-25|1079.00
#2017-01-26|1073.37
#2017-01-27|1078.63
#2017-01-30|1068.20
#2017-01-31|1074.73
#2017-02-01|1070.23
#2017-02-02|1071.38
#2017-02-03|1081.58
#2017-02-06|1075.59
#2017-02-07|1076.36
#2017-02-08|1096.10
#2017-02-09|1087.72
#2017-02-10|1081.66
#2017-02-13|1083.44
#2017-02-14|1072.68
#2017-02-15|1076.88
#2017-02-16|1081.13
#2017-02-17|1094.36
#2017-02-20|1089.54
#2017-02-21|1086.84
#2017-02-22|1095.99
#2017-02-23|1107.13
#2017-02-24|1100.58
#2017-02-27|1101.05
#2017-02-28|1102.08
#2017-03-01|1100.39
#2017-03-02|1097.25
#2017-03-03|1095.48
#2017-03-06|1099.79
#2017-03-07|1096.79
#2017-03-08|1090.62
#2017-03-09|1093.59
#2017-03-10|1102.57
#2017-03-13|1110.40
#2017-03-14|1111.58
#2017-03-15|1114.97
#2017-03-16|1133.21
#2017-03-17|1138.79
#2017-03-20|1144.67
#2017-03-21|1145.70
#2017-03-22|1144.02
#2017-03-23|1144.54
#2017-03-24|1142.83
#2017-03-27|1151.91
#2017-03-28|1147.77
#2017-03-29|1139.75
#2017-03-30|1138.95
#2017-03-31|1130.15
#2017-04-03|1125.81
#2017-04-04|1127.30
#2017-04-05|1123.23
#2017-04-06|1125.01
#2017-04-07|1121.98
#2017-04-10|1125.07
#2017-04-11|1131.19
#2017-04-12|1141.73
#2017-04-13|1142.35
#2017-04-14|1142.35
#2017-04-17|1146.84
#2017-04-18|1143.86
#2017-04-19|1136.60
#2017-04-20|1144.90
#2017-04-21|1137.78
#2017-04-24|1167.26
#2017-04-25|1168.94
#2017-04-26|1169.72
#2017-04-27|1170.64
#2017-04-28|1163.66
#2017-05-01|1165.11
#2017-05-02|1173.75
#2017-05-03|1176.13
#2017-05-04|1197.87
#2017-05-05|1210.35
#2017-05-08|1206.93
#2017-05-09|1209.23
#2017-05-10|1205.15
#2017-05-11|1207.12
#2017-05-12|1219.34
#2017-05-15|1222.16
#2017-05-16|1245.58
#2017-05-17|1245.12
#2017-05-18|1231.04
#2017-05-19|1251.05
#2017-05-22|1264.93
#2017-05-23|1262.71
#2017-05-24|1254.89
#2017-05-25|1259.03
#2017-05-26|1258.76
#2017-05-29|1253.44
#2017-05-30|1252.90
#2017-05-31|1264.18
#2017-06-01|1269.07
#2017-06-02|1278.65
#2017-06-05|1277.11
#2017-06-06|1280.91
#2017-06-07|1274.51
#2017-06-08|1249.17
#2017-06-09|1245.33
#2017-06-12|1239.61
#2017-06-13|1243.59
#2017-06-14|1249.72
#2017-06-15|1240.12
#2017-06-16|1267.79
#2017-06-19|1270.41
#2017-06-20|1273.04
#2017-06-21|1262.87
#2017-06-22|1256.22
#2017-06-23|1253.88
#2017-06-26|1285.81
#2017-06-27|1277.18
#2017-06-28|1289.37
#2017-06-29|1272.05
#2017-06-30|1268.01
#2017-07-03|1266.09
#2017-07-04|1257.13
#2017-07-05|1251.63
#2017-07-06|1249.65
#2017-07-07|1244.14
#2017-07-10|1254.01
#2017-07-11|1241.67
#2017-07-12|1265.96
#2017-07-13|1265.59
#2017-07-14|1273.57
#2017-07-17|1274.25
#2017-07-18|1277.32
#2017-07-19|1280.59
#2017-07-20|1287.78
#2017-07-21|1278.73
#2017-07-24|1267.22
#2017-07-25|1268.90
#2017-07-26|1269.34
#2017-07-27|1274.92
#2017-07-28|1274.07
#2017-07-31|1278.53
#2017-08-01|1278.01
#2017-08-02|1282.95
#2017-08-03|1289.67
#2017-08-04|1297.42
#2017-08-07|1300.08
#2017-08-08|1295.98
#2017-08-09|1291.21
#2017-08-10|1286.32
#2017-08-11|1278.27
#2017-08-14|1291.91
#2017-08-15|1285.30
#2017-08-16|1290.22
#2017-08-17|1293.41
#2017-08-18|1285.60
#2017-08-21|1295.59
#2017-08-22|1296.93
#2017-08-23|1299.89
#2017-08-24|1294.60
#2017-08-25|1295.33
#2017-08-28|1296.63
#2017-08-29|1303.44
#2017-08-30|1297.27
#2017-08-31|1301.51
#2017-09-01|1299.51
#2017-09-04|1294.32
#2017-09-05|1302.91
#2017-09-06|1302.79
#2017-09-07|1310.10
#2017-09-08|1317.64
#2017-09-11|1321.14
#2017-09-12|1314.56
#2017-09-13|1307.69
#2017-09-14|1300.40
#2017-09-15|1305.27
#2017-09-18|1306.94
#2017-09-19|1302.20
#2017-09-20|1292.22
#2017-09-21|1278.65
#2017-09-22|1283.15
#2017-09-25|1284.87
#2017-09-26|1288.02
#2017-09-27|1274.36
#2017-09-28|1280.81
#2017-09-29|1287.98
#2017-10-02|1290.48
#2017-10-03|1299.34
#2017-10-04|1307.85
#2017-10-05|1305.65
#2017-10-06|1301.46
#2017-10-09|1309.20
#2017-10-10|1321.40
#2017-10-11|1323.99
#2017-10-12|1328.25
#2017-10-13|1336.30
#2017-10-16|1329.80
#2017-10-17|1322.93
#2017-10-18|1334.30
#2017-10-19|1335.96
#2017-10-20|1324.77
#2017-10-23|1318.51
#2017-10-24|1310.50
#2017-10-25|1293.75
#2017-10-26|1294.68
#2017-10-27|1294.25
#2017-10-30|1299.12
#2017-10-31|1311.29
#2017-11-01|1306.11
#2017-11-02|1304.64
#2017-11-03|1313.68
#2017-11-06|1310.06
#2017-11-07|1295.03
#2017-11-08|1299.32
#2017-11-09|1296.58
#2017-11-10|1296.38
#2017-11-13|1302.20
#2017-11-14|1301.28
#2017-11-15|1297.05
#2017-11-16|1303.08
#2017-11-17|1305.61
#2017-11-20|1310.39
#2017-11-21|1312.36
#2017-11-22|1315.57
#2017-11-23|1327.25
#2017-11-24|1336.44
#2017-11-27|1329.51
#2017-11-28|1339.01
#2017-11-29|1327.20
#2017-11-30|1326.41
#2017-12-01|1313.05
#2017-12-04|1321.65
#2017-12-05|1324.24
#2017-12-06|1330.63
#2017-12-07|1323.71
#2017-12-08|1318.22
#2017-12-11|1318.75
#2017-12-12|1320.96
#2017-12-13|1323.25
#2017-12-14|1317.48
#2017-12-15|1313.76
#2017-12-18|1329.51
#2017-12-19|1320.88
#2017-12-20|1315.89
#2017-12-21|1319.80
#2017-12-22|1319.97
#2017-12-25|1320.01
#2017-12-26|1321.46
#2017-12-27|1329.51
#2017-12-28|1334.49
#2017-12-29|1342.68
#2018-01-01|1342.68
#2018-01-02|1339.31
#2018-01-03|1334.82
#2018-01-04|1340.64
#2018-01-05|1349.15
#2018-01-08|1342.27
#2018-01-09|1342.97
#2018-01-10|1331.94
#2018-01-11|1330.25
#2018-01-12|1338.33
#2018-01-15|1351.86
#2018-01-16|1344.61
#2018-01-17|1349.95
#2018-01-18|1349.68
#2018-01-19|1347.21
#2018-01-22|1351.25
#2018-01-23|1361.77
#2018-01-24|1361.53
#2018-01-25|1362.40
#2018-01-26|1363.42
#2018-01-29|1344.21
#2018-01-30|1348.47
#2018-01-31|1356.05
#2018-02-01|1359.11
#2018-02-02|1338.78
#2018-02-05|1315.60
#2018-02-06|1278.65
#2018-02-07|1294.82
#2018-02-08|1272.89
#2018-02-09|1259.36
#2018-02-12|1274.44
#2018-02-13|1275.66
#2018-02-14|1293.03
#2018-02-15|1292.92
#2018-02-16|1304.87
#2018-02-19|1289.47
#2018-02-20|1283.45
#2018-02-21|1280.92
#2018-02-22|1285.02
#2018-02-23|1292.12
#2018-02-26|1303.25
#2018-02-27|1290.48
#2018-02-28|1276.68
#2018-03-01|1266.20
#2018-03-02|1261.36
#2018-03-05|1280.22
#2018-03-06|1281.45
#2018-03-07|1277.71
#2018-03-08|1294.58
#2018-03-09|1301.42
#2018-03-12|1308.30
#2018-03-13|1303.88
#2018-03-14|1296.93
#2018-03-15|1297.36
#2018-03-16|1290.55
#2018-03-19|1285.23
#2018-03-20|1283.92
#2018-03-21|1269.15
#2018-03-22|1265.91
#2018-03-23|1260.61
#2018-03-26|1257.90
#2018-03-27|1264.31
#2018-03-28|1280.96
#2018-03-29|1279.41
#2018-03-30|1279.40
#2018-04-02|1281.63
#2018-04-03|1264.62
#2018-04-04|1268.23
#2018-04-05|1286.36
#2018-04-06|1290.00
#2018-04-09|1295.92
#2018-04-10|1303.48
#2018-04-11|1294.40
#2018-04-12|1284.33
#2018-04-13|1287.25
#2018-04-16|1286.49
#2018-04-17|1292.94
#2018-04-18|1294.06
#2018-04-19|1289.29
#2018-04-20|1279.20
#2018-04-23|1265.67
#2018-04-24|1265.44
#2018-04-25|1261.29
#2018-04-26|1272.50
#2018-04-27|1273.30
#2018-04-30|1273.60
#2018-05-01|1264.92
#2018-05-02|1251.75
#2018-05-03|1247.60
#2018-05-04|1255.05
#2018-05-07|1263.62
#2018-05-08|1259.03
#2018-05-09|1261.49
#2018-05-10|1257.68
#2018-05-11|1263.71
#2018-05-14|1265.12
#2018-05-15|1252.27
#2018-05-16|1252.74
#2018-05-17|1255.70
#2018-05-18|1253.63
#2018-05-21|1256.51
#2018-05-22|1253.22
#2018-05-23|1246.12
#2018-05-24|1259.19
#2018-05-25|1261.28
#2018-05-28|1265.50
#2018-05-29|1248.32
#2018-05-30|1247.77
#2018-05-31|1244.33
#2018-06-01|1242.12
#2018-06-04|1256.34
#2018-06-05|1247.09
#2018-06-06|1243.27
#2018-06-07|1239.44
#2018-06-08|1239.10
#2018-06-11|1254.99
#2018-06-12|1259.85
#2018-06-13|1264.41
#2018-06-14|1254.03
#2018-06-15|1255.06
#2018-06-18|1234.99
#2018-06-19|1230.32
#2018-06-20|1236.31
#2018-06-21|1234.31
#2018-06-22|1253.83
#2018-06-25|1242.99
#2018-06-26|1243.69
#2018-06-27|1243.51
#2018-06-28|1245.19
#2018-06-29|1259.82
#2018-07-02|1257.68
#2018-07-03|1276.49
#2018-07-04|1279.67
#2018-07-05|1284.75
#2018-07-06|1298.60
#2018-07-09|1294.68
#2018-07-10|1292.54
#2018-07-11|1289.19
#2018-07-12|1291.27
#2018-07-13|1290.70
#2018-07-16|1291.45
#2018-07-17|1287.06
#2018-07-18|1289.16
#2018-07-19|1292.27
#2018-07-20|1313.22
#2018-07-23|1307.34
#2018-07-24|1303.47
#2018-07-25|1304.79
#2018-07-26|1304.50
#2018-07-27|1307.94
#2018-07-30|1301.53
#2018-07-31|1298.43
#2018-08-01|1298.46
#2018-08-02|1294.43
#2018-08-03|1302.87
#2018-08-06|1299.39
#2018-08-07|1303.46
#2018-08-08|1302.73
#2018-08-09|1303.34
#2018-08-10|1277.79
#2018-08-13|1276.25
#2018-08-14|1281.59
#2018-08-15|1270.07
#2018-08-16|1281.75
#2018-08-17|1283.53
#2018-08-20|1290.48
#2018-08-21|1297.90
#2018-08-22|1296.30
#2018-08-23|1294.10
#2018-08-24|1296.48
#2018-08-27|1300.98
#2018-08-28|1301.97
#2018-08-29|1306.24
#2018-08-30|1297.81
#2018-08-31|1294.61
#2018-09-03|1292.84
#2018-09-04|1274.19
#2018-09-05|1265.01
#2018-09-06|1263.97
#2018-09-07|1264.69
#2018-09-10|1270.46
#2018-09-11|1261.15
#2018-09-12|1268.90
#2018-09-13|1274.03
#2018-09-14|1277.92
#2018-09-17|1275.95
#2018-09-18|1273.28
#2018-09-19|1261.72
#2018-09-20|1283.96
#2018-09-21|1289.29
#2018-09-24|1278.65
#2018-09-25|1278.50
#2018-09-26|1284.00
#2018-09-27|1280.10
#2018-09-28|1276.76
#2018-10-01|1277.72
#2018-10-02|1272.88
#2018-10-03|1281.10
#2018-10-04|1255.27
#2018-10-05|1245.28
#2018-10-08|1240.23
#2018-10-09|1240.84
#2018-10-10|1231.60
#2018-10-11|1207.19
#2018-10-12|1209.82
#2018-10-15|1213.51
#2018-10-16|1233.02
#2018-10-17|1212.93
#2018-10-18|1217.89
#2018-10-19|1240.28
#2018-10-22|1241.87
#2018-10-23|1230.00
#2018-10-24|1233.83
#2018-10-25|1220.89
#2018-10-26|1221.62
#2018-10-29|1219.87
#2018-10-30|1219.91
#2018-10-31|1228.57
#2018-11-01|1239.81
#2018-11-02|1228.94
#2018-11-05|1237.06
#2018-11-06|1236.49
#2018-11-07|1249.10
#2018-11-08|1247.60
#2018-11-09|1254.28
#2018-11-12|1241.79
#2018-11-13|1244.45
#2018-11-14|1238.96
#2018-11-15|1239.66
#2018-11-16|1250.99
#2018-11-19|1248.45
#2018-11-20|1243.15
#2018-11-21|1249.37
#2018-11-22|1247.92
#2018-11-23|1248.36
#2018-11-26|1249.28
#2018-11-27|1249.97
#2018-11-28|1242.24
#2018-11-29|1256.60
#2018-11-30|1252.93
#2018-12-03|1251.22
#2018-12-04|1260.04
#2018-12-05|1245.39
#2018-12-06|1221.58
#2018-12-07|1235.29
#2018-12-10|1215.38
#2018-12-11|1227.47
#2018-12-12|1247.19
#2018-12-13|1240.84
#2018-12-14|1225.21
#2018-12-17|1215.67
#2018-12-18|1204.39
#2018-12-19|1212.90
#2018-12-20|1198.45
#2018-12-21|1200.41
#2018-12-24|1195.68
#2018-12-25|1195.70
#2018-12-26|1194.34
#2018-12-27|1163.30
#2018-12-28|1183.06
#2018-12-31|1186.53
#2019-01-01|1186.53
#2019-01-02|1176.25
#2019-01-03|1184.77
#2019-01-04|1208.27
#2019-01-07|1200.17
#2019-01-08|1205.52
#2019-01-09|1211.92
#2019-01-10|1223.60
#2019-01-11|1229.38
#2019-01-14|1224.23
#2019-01-15|1225.28
#2019-01-16|1211.02
#2019-01-17|1221.00
#2019-01-18|1233.43
#2019-01-21|1232.37
#2019-01-22|1231.44
#2019-01-23|1235.95
#2019-01-24|1241.05
#2019-01-25|1236.95
#2019-01-28|1234.55
#2019-01-29|1247.79
#2019-01-30|1258.44
#2019-01-31|1273.99
#2019-02-01|1274.34
#2019-02-04|1270.78
#2019-02-05|1285.66
#2019-02-06|1278.98
#2019-02-07|1271.75
#2019-02-08|1268.32
#2019-02-11|1270.92
#2019-02-12|1266.47
#2019-02-13|1278.99
#2019-02-14|1281.82
#2019-02-15|1296.21
#2019-02-18|1307.21
#2019-02-19|1304.96
#2019-02-20|1317.99
#2019-02-21|1328.55
#2019-02-22|1316.78
#2019-02-25|1316.89
#2019-02-26|1320.03
#2019-02-27|1308.63
#2019-02-28|1317.67
#2019-03-01|1333.10
#2019-03-04|1330.36
#2019-03-05|1332.90
#2019-03-06|1335.39
#2019-03-07|1339.93
#2019-03-08|1337.05
#2019-03-11|1339.03
#2019-03-12|1342.06
#2019-03-13|1352.10
#2019-03-14|1362.73
#2019-03-15|1364.92
#2019-03-18|1370.07
#2019-03-19|1376.48
#2019-03-20|1374.62
#2019-03-21|1389.48
#2019-03-22|1364.18
#2019-03-25|1365.78
#2019-03-26|1379.83
#2019-03-27|1377.16
#2019-03-28|1378.77
#2019-03-29|1380.21
#2019-04-01|1375.80
#2019-04-02|1378.26
#2019-04-03|1384.55
#2019-04-04|1381.39
#2019-04-05|1385.31
#2019-04-08|1389.92
#2019-04-09|1393.46
#2019-04-10|1399.26
#2019-04-11|1396.10
#2019-04-12|1394.44
#2019-04-15|1399.38
#2019-04-16|1396.57
#2019-04-17|1393.42
#2019-04-18|1396.49
#2019-04-19|1396.48
#2019-04-22|1394.93
#2019-04-23|1403.44
#2019-04-24|1405.58
#2019-04-25|1396.13
#2019-04-26|1405.45
#2019-04-29|1406.18
#2019-04-30|1417.75
#2019-05-01|1422.98
#2019-05-02|1408.46
#2019-05-03|1413.67
#2019-05-06|1415.66
#2019-05-07|1405.26
#2019-05-08|1416.82
#2019-05-09|1404.39
#2019-05-10|1412.98
#2019-05-13|1410.79
#2019-05-14|1413.24
#2019-05-15|1426.68
#2019-05-16|1443.53
#2019-05-17|1435.47
#2019-05-20|1427.39
#2019-05-21|1425.66
#2019-05-22|1428.13
#2019-05-23|1426.02
#2019-05-24|1434.61
#2019-05-27|1438.73
#2019-05-28|1429.49
#2019-05-29|1413.38
#2019-05-30|1419.78
#2019-05-31|1419.76
#2019-06-03|1447.16
#2019-06-04|1433.67
#2019-06-05|1451.11
#2019-06-06|1453.78
#2019-06-07|1475.01
#2019-06-10|1471.83
#2019-06-11|1469.94
#2019-06-12|1476.16
#2019-06-13|1466.38
#2019-06-14|1456.71
#2019-06-17|1455.20
#2019-06-18|1466.45
#2019-06-19|1465.73
#2019-06-20|1492.16
#2019-06-21|1490.75
#2019-06-24|1502.36
#2019-06-25|1498.36
#2019-06-26|1482.53
#2019-06-27|1478.09
#2019-06-28|1490.44
#2019-07-01|1478.37
#2019-07-02|1492.97
#2019-07-03|1510.38
#2019-07-04|1509.95
#2019-07-05|1489.81
#2019-07-08|1500.93
#2019-07-09|1496.21
#2019-07-10|1493.66
#2019-07-11|1489.22
#2019-07-12|1483.20
#2019-07-15|1489.38
#2019-07-16|1481.83
#2019-07-17|1492.29
#2019-07-18|1495.03
#2019-07-19|1501.07
#2019-07-22|1503.33
#2019-07-23|1505.48
#2019-07-24|1501.66
#2019-07-25|1500.86
#2019-07-26|1514.94
#2019-07-29|1522.51
#2019-07-30|1520.26
#2019-07-31|1526.31
#2019-08-01|1530.17
#2019-08-02|1517.39
#2019-08-05|1495.08
#2019-08-06|1485.71
#2019-08-07|1503.54
#2019-08-08|1524.95
#2019-08-09|1530.27
#2019-08-12|1534.01
#2019-08-13|1526.19
#2019-08-14|1517.23
#2019-08-15|1518.33
#2019-08-16|1535.34
#2019-08-19|1544.01
#2019-08-20|1533.66
#2019-08-21|1550.54
#2019-08-22|1536.80
#2019-08-23|1534.61
#2019-08-26|1537.31
#2019-08-27|1546.27
#2019-08-28|1544.68
#2019-08-29|1558.77
#2019-08-30|1559.61
#2019-09-02|1565.70
#2019-09-03|1567.35
#2019-09-04|1584.36
#2019-09-05|1573.27
#2019-09-06|1578.78
#2019-09-09|1551.40
#2019-09-10|1531.62
#2019-09-11|1536.21
#2019-09-12|1549.66
#2019-09-13|1520.71
#2019-09-16|1501.07
#2019-09-17|1523.04
#2019-09-18|1521.41
#2019-09-19|1519.80
#2019-09-20|1514.76
#2019-09-23|1519.91
#2019-09-24|1528.11
#2019-09-25|1509.33
#2019-09-26|1521.12
#2019-09-27|1521.79
#2019-09-30|1523.46
#2019-10-01|1501.76
#2019-10-02|1475.38
#2019-10-03|1493.15
#2019-10-04|1505.59
#2019-10-07|1522.78
#2019-10-08|1506.55
#2019-10-09|1513.23
#2019-10-10|1509.09
#2019-10-11|1507.85
#2019-10-14|1502.60
#2019-10-15|1504.16
#2019-10-16|1503.75
#2019-10-17|1497.44
#2019-10-18|1481.52
#2019-10-21|1475.88
#2019-10-22|1474.27
#2019-10-23|1469.22
#2019-10-24|1481.29
#2019-10-25|1459.81
#2019-10-28|1453.23
#2019-10-29|1458.14
#2019-10-30|1476.75
#2019-10-31|1475.43
#2019-11-01|1473.38
#2019-11-04|1465.97
#2019-11-05|1452.69
#2019-11-06|1466.38
#2019-11-07|1455.23
#2019-11-08|1454.38
#2019-11-11|1462.48
#2019-11-12|1455.14
#2019-11-13|1471.52
#2019-11-14|1464.23
#2019-11-15|1470.41
#2019-11-18|1477.92
#2019-11-19|1472.33
#2019-11-20|1465.97
#2019-11-21|1457.19
#2019-11-22|1453.83
#2019-11-25|1465.87
#2019-11-26|1468.58
#2019-11-27|1471.36
#2019-11-28|1471.08
#2019-11-29|1469.08
#2019-12-02|1457.32
#2019-12-03|1455.12
#2019-12-04|1459.71
#2019-12-05|1460.66
#2019-12-06|1474.30
#2019-12-09|1474.79
#2019-12-10|1467.37
#2019-12-11|1469.24
#2019-12-12|1461.66
#2019-12-13|1469.54
#2019-12-16|1486.66
#2019-12-17|1481.13
#2019-12-18|1484.14
#2019-12-19|1486.68
#2019-12-20|1506.43
#2019-12-23|1512.06
#2019-12-24|1513.14
#2019-12-25|1513.14
#2019-12-26|1513.69
#2019-12-27|1523.85
#2019-12-30|1514.44
#2019-12-31|1513.31
#2020-01-01|1513.31
#2020-01-02|1515.19
#2020-01-03|1522.09
#2020-01-06|1527.49
#2020-01-07|1514.17
#2020-01-08|1499.93
#2020-01-09|1497.60
#2020-01-10|1497.75
#2020-01-13|1501.46
#2020-01-14|1503.57
#2020-01-15|1516.34
#2020-01-16|1525.56
#2020-01-17|1537.91
#2020-01-20|1533.96
#2020-01-21|1542.68
#2020-01-22|1540.39
#2020-01-23|1533.37
#2020-01-24|1538.49
#2020-01-27|1514.63
#2020-01-28|1514.18
#2020-01-29|1513.42
#2020-01-30|1504.25
#2020-01-31|1499.73
#2020-02-03|1503.80
#2020-02-04|1516.62
#2020-02-05|1520.06
#2020-02-06|1523.37
#2020-02-07|1512.37
#2020-02-10|1508.42
#2020-02-11|1501.77
#2020-02-12|1496.01
#2020-02-13|1477.42
#2020-02-14|1495.68
#2020-02-17|1496.05
#2020-02-18|1498.80
#2020-02-19|1512.83
#2020-02-20|1505.79
#2020-02-21|1504.03
#2020-02-24|1456.63
#2020-02-25|1440.13
#2020-02-26|1434.29
#2020-02-27|1391.25
#2020-02-28|1344.12
#2020-03-02|1373.77
#2020-03-03|1404.92
#2020-03-04|1424.36
#2020-03-05|1424.00
#2020-03-06|1389.39
#2020-03-09|1337.98
#2020-03-10|1313.54
#2020-03-11|1296.33
#2020-03-12|1171.45
#2020-03-13|1184.83
#2020-03-16|1167.12
#2020-03-17|1178.47
#2020-03-18|1150.16
#2020-03-19|1200.82
#2020-03-20|1199.48
#2020-03-23|1136.88
#2020-03-24|1172.25
#2020-03-25|1211.01
#2020-03-26|1266.91
#2020-03-27|1236.48
#2020-03-30|1260.78
#2020-03-31|1264.49
#2020-04-01|1250.06
#2020-04-02|1246.90
#2020-04-03|1243.12
#2020-04-06|1272.99
#2020-04-07|1291.63
#2020-04-08|1287.05
#2020-04-09|1298.29
#2020-04-10|1298.27
#2020-04-13|1295.43
#2020-04-14|1319.03
#2020-04-15|1306.10
#2020-04-16|1313.72
#2020-04-17|1339.39
#2020-04-20|1352.10
#2020-04-21|1301.33
#2020-04-22|1311.14
#2020-04-23|1306.69
#2020-04-24|1308.64
#2020-04-27|1319.14
#2020-04-28|1327.41
#2020-04-29|1329.38
#2020-04-30|1327.98
#2020-05-01|1332.03
#2020-05-04|1288.80
#2020-05-05|1292.51
#2020-05-06|1297.36
#2020-05-07|1306.10
#2020-05-08|1333.05
#2020-05-11|1336.73
#2020-05-12|1347.48
#2020-05-13|1323.11
#2020-05-14|1284.65
#2020-05-15|1294.90
#2020-05-18|1330.69
#2020-05-19|1331.84
#2020-05-20|1339.48
#2020-05-21|1327.41
#2020-05-22|1309.85
#2020-05-25|1323.07
#2020-05-26|1336.03
#2020-05-27|1334.55
#2020-05-28|1363.41
#2020-05-29|1360.31
#2020-06-01|1374.75
#2020-06-02|1375.48
#2020-06-03|1399.13
#2020-06-04|1403.90
#2020-06-05|1407.19
#2020-06-08|1417.50
#2020-06-09|1428.53
#2020-06-10|1426.56
#2020-06-11|1391.38
#2020-06-12|1374.56
#2020-06-15|1369.59
#2020-06-16|1399.97
#2020-06-17|1420.89
#2020-06-18|1410.68
#2020-06-19|1422.27
#2020-06-22|1407.14
#2020-06-23|1424.52
#2020-06-24|1385.60
#2020-06-25|1383.12
#2020-06-26|1380.25
#2020-06-29|1378.08
#2020-06-30|1378.72
#2020-07-01|1385.63
#2020-07-02|1398.45
#2020-07-03|1390.20
#2020-07-06|1413.66
#2020-07-07|1403.59
#2020-07-08|1411.76
#2020-07-09|1397.42
#2020-07-10|1424.51
#2020-07-13|1430.57
#2020-07-14|1424.05
#2020-07-15|1451.28
#2020-07-16|1443.73
#2020-07-17|1442.71
#2020-07-20|1444.54
#2020-07-21|1456.44
#2020-07-22|1461.31
#2020-07-23|1486.25
#2020-07-24|1471.50
#2020-07-27|1482.71
#2020-07-28|1494.93
#2020-07-29|1508.36
#2020-07-30|1498.30
#2020-07-31|1477.43
#2020-08-03|1477.01
#2020-08-04|1472.59
#2020-08-05|1472.15
#2020-08-06|1453.39
#2020-08-07|1447.89
#2020-08-10|1449.66
#2020-08-11|1460.26
#2020-08-12|1484.05
#2020-08-13|1487.52
#2020-08-14|1477.19
#2020-08-17|1489.34
#2020-08-18|1492.83
#2020-08-19|1506.93
#2020-08-20|1487.35
#2020-08-21|1476.26
#2020-08-24|1497.97
#2020-08-25|1492.24
#2020-08-26|1500.27
#2020-08-27|1495.92
#2020-08-28|1489.80
#2020-08-31|1490.84
#2020-09-01|1477.56
#2020-09-02|1493.30
#2020-09-03|1493.00
#2020-09-04|1468.17
#2020-09-07|1478.95
#2020-09-08|1465.40
#2020-09-09|1490.94
#2020-09-10|1492.76
#2020-09-11|1488.50
#2020-09-14|1492.63
#2020-09-15|1493.55
#2020-09-16|1499.73
#2020-09-17|1488.86
#2020-09-18|1480.18
#2020-09-21|1442.21
#2020-09-22|1447.66
#2020-09-23|1447.38
#2020-09-24|1431.59
#2020-09-25|1439.24
#2020-09-28|1465.78
#2020-09-29|1462.99
#2020-09-30|1466.82
#2020-10-01|1471.30
#2020-10-02|1475.53
#2020-10-05|1486.38
#2020-10-06|1479.62
#2020-10-07|1474.08
#2020-10-08|1482.08
#2020-10-09|1494.12
#2020-10-12|1506.43
#2020-10-13|1492.65
#2020-10-14|1484.36
#2020-10-15|1449.73
#2020-10-16|1459.99
#2020-10-19|1461.06
#2020-10-20|1465.99
#2020-10-21|1450.57
#2020-10-22|1447.45
#2020-10-23|1459.94
#2020-10-26|1452.20
#2020-10-27|1439.36
#2020-10-28|1391.80
#2020-10-29|1377.09
#2020-10-30|1375.16
#2020-11-02|1384.75
#2020-11-03|1423.45
#2020-11-04|1451.85
#2020-11-05|1456.30
#2020-11-06|1456.85
#2020-11-09|1497.85
#2020-11-10|1521.60
#2020-11-11|1532.83
#2020-11-12|1529.91
#2020-11-13|1526.59
#2020-11-16|1546.43
#2020-11-17|1549.07
#2020-11-18|1549.47
#2020-11-19|1523.61
#2020-11-20|1517.48
#2020-11-23|1492.89
#2020-11-24|1503.18
#2020-11-25|1506.72
#2020-11-26|1510.48
#2020-11-27|1519.36
#2020-11-30|1503.58
#2020-12-01|1510.91
#2020-12-02|1513.32
#2020-12-03|1523.58
#2020-12-04|1527.63
#2020-12-07|1534.67
#2020-12-08|1537.30
#2020-12-09|1543.41
#2020-12-10|1550.91
#2020-12-11|1545.65
#2020-12-14|1546.73
#2020-12-15|1542.27
#2020-12-16|1559.34
#2020-12-17|1572.90
#2020-12-18|1571.60
#2020-12-21|1534.34
#2020-12-22|1549.73
#2020-12-23|1555.51
#2020-12-24|1554.64
#2020-12-25|1554.64
#2020-12-28|1571.52
#2020-12-29|1602.26
#2020-12-30|1599.37
#2020-12-31|1582.09
#2021-01-01|1582.09
#2021-01-04|1593.27
#2021-01-05|1587.13
#2021-01-06|1581.32
#2021-01-07|1577.69
#2021-01-08|1578.26
#2021-01-11|1546.63
#2021-01-12|1542.67
#2021-01-13|1547.68
#2021-01-14|1549.43
#2021-01-15|1543.61
#2021-01-18|1545.77
#2021-01-19|1546.12
#2021-01-20|1545.20
#2021-01-21|1547.44
#2021-01-22|1546.80
#2021-01-25|1539.97
#2021-01-26|1557.87
#2021-01-27|1549.21
#2021-01-28|1552.37
#2021-01-29|1521.03
#2021-02-01|1530.73
#2021-02-02|1545.59
#2021-02-03|1537.91
#2021-02-04|1534.52
#2021-02-05|1533.41
#2021-02-08|1526.83
#2021-02-09|1539.27
#2021-02-10|1541.37
#2021-02-11|1543.07
#2021-02-12|1542.81
#2021-02-15|1563.36
#2021-02-16|1551.51
#2021-02-17|1537.14
#2021-02-18|1529.72
#2021-02-19|1528.33
#2021-02-22|1524.90
#2021-02-23|1518.23
#2021-02-24|1510.59
#2021-02-25|1505.75
#2021-02-26|1461.37
#2021-03-01|1483.73
#2021-03-02|1485.04
#2021-03-03|1481.52
#2021-03-04|1499.69
#2021-03-05|1488.51
#2021-03-08|1492.62
#2021-03-09|1509.66
#2021-03-10|1520.62
#2021-03-11|1523.38
#2021-03-12|1518.78
#2021-03-15|1525.57
#2021-03-16|1535.04
#2021-03-17|1541.01
#2021-03-18|1541.38
#2021-03-19|1544.16
#2021-03-22|1549.51
#2021-03-23|1553.38
#2021-03-24|1540.30
#2021-03-25|1532.10
#2021-03-26|1538.47
#2021-03-29|1556.51
#2021-03-30|1552.61
#2021-03-31|1545.43
#2021-04-01|1546.76
#2021-04-02|1546.78
#2021-04-05|1554.80
#2021-04-06|1577.31
#2021-04-07|1588.70
#2021-04-08|1615.17
#2021-04-09|1615.82
#2021-04-12|1612.15
#2021-04-13|1607.65
#2021-04-14|1607.06
#2021-04-15|1625.18
#2021-04-16|1640.07
#2021-04-19|1651.46
#2021-04-20|1627.17
#2021-04-21|1643.29
#2021-04-22|1669.91
#2021-04-23|1663.75
#2021-04-26|1653.60
#2021-04-27|1651.52
#2021-04-28|1657.09
#2021-04-29|1667.27
#2021-04-30|1655.09
#2021-05-03|1666.99
#2021-05-04|1656.33
#2021-05-05|1662.81
#2021-05-06|1686.97
#2021-05-07|1702.78
#2021-05-10|1710.13
#2021-05-11|1682.54
#2021-05-12|1688.36
#2021-05-13|1690.36
#2021-05-14|1706.05
#2021-05-17|1714.42
#2021-05-18|1720.27
#2021-05-19|1711.44
#2021-05-20|1732.04
#2021-05-21|1736.81
#2021-05-24|1740.73
#2021-05-25|1745.10
#2021-05-26|1747.37
#2021-05-27|1732.91
#2021-05-28|1733.36
#2021-05-31|1731.51
#2021-06-01|1737.31
#2021-06-02|1744.15
#2021-06-03|1732.29
#2021-06-04|1746.90
#2021-06-07|1757.35
#2021-06-08|1765.96
#2021-06-09|1772.91
#2021-06-10|1770.53
#2021-06-11|1763.11
#2021-06-14|1762.00
#2021-06-15|1775.57
#2021-06-16|1779.20
#2021-06-17|1755.74
#2021-06-18|1727.82
#2021-06-21|1744.61
#2021-06-22|1746.53
#2021-06-23|1746.12
#2021-06-24|1749.00
#2021-06-25|1754.10
#2021-06-28|1751.92
#2021-06-29|1748.06
#2021-06-30|1728.64
#2021-07-01|1738.86
#2021-07-02|1736.19
#2021-07-05|1737.44
#2021-07-06|1728.37
#2021-07-07|1740.09
#2021-07-08|1730.12
#2021-07-09|1732.31
#2021-07-12|1742.07
#2021-07-13|1744.29
#2021-07-14|1740.08
#2021-07-15|1728.90
#2021-07-16|1737.13
#2021-07-19|1707.12
#2021-07-20|1706.70
#2021-07-21|1721.04
#2021-07-22|1713.26
#2021-07-23|1727.97
#2021-07-26|1724.21
#2021-07-27|1731.74
#2021-07-28|1728.77
#2021-07-29|1741.84
#2021-07-30|1737.29
#2021-08-02|1747.20
#2021-08-03|1738.54
#2021-08-04|1730.89
#2021-08-05|1726.59
#2021-08-06|1708.39
#2021-08-09|1706.93
#2021-08-10|1705.76
#2021-08-11|1709.71
#2021-08-12|1705.45
#2021-08-13|1725.94
#2021-08-16|1729.66
#2021-08-17|1731.00
#2021-08-18|1727.72
#2021-08-19|1704.88
#2021-08-20|1705.09
#2021-08-23|1718.41
#2021-08-24|1716.12
#2021-08-25|1706.29
#2021-08-26|1705.05
#2021-08-27|1720.21
#2021-08-30|1724.08
#2021-08-31|1719.07
#2021-09-01|1731.82
#2021-09-02|1729.59
#2021-09-03|1723.32
#2021-09-06|1728.58
#2021-09-07|1715.05
#2021-09-08|1700.57
#2021-09-09|1700.12
#2021-09-10|1699.91
#2021-09-13|1700.85
#2021-09-14|1693.63
#2021-09-15|1679.63
#2021-09-16|1678.23
#2021-09-17|1674.92
#2021-09-20|1664.59
#2021-09-21|1683.89
#2021-09-22|1692.86
#2021-09-23|1697.85
#2021-09-24|1675.02
#2021-09-27|1664.59
#2021-09-28|1640.92
#2021-09-29|1649.71
#2021-09-30|1649.64
#2021-10-01|1638.01
#2021-10-04|1647.51
#2021-10-05|1645.95
#2021-10-06|1635.41
#2021-10-07|1651.76
#2021-10-08|1648.95
#2021-10-11|1644.88
#2021-10-12|1645.58
#2021-10-13|1666.85
#2021-10-14|1686.37
#2021-10-15|1689.51
#2021-10-18|1683.02
#2021-10-19|1673.89
#2021-10-20|1704.88
#2021-10-21|1706.78
#2021-10-22|1711.91
#2021-10-25|1705.08
#2021-10-26|1714.79
#2021-10-27|1714.04
#2021-10-28|1748.67
#2021-10-29|1737.23
#2021-11-01|1741.63
#2021-11-02|1740.80
#2021-11-03|1755.66
#2021-11-04|1756.08
#2021-11-05|1759.04
#2021-11-08|1751.13
#2021-11-09|1757.28
#2021-11-10|1757.79
#2021-11-11|1750.89
#2021-11-12|1755.88
#2021-11-15|1756.14
#2021-11-16|1748.05
#2021-11-17|1740.82
#2021-11-18|1743.82
#2021-11-19|1735.06
#2021-11-22|1728.69
#2021-11-23|1715.00
#2021-11-24|1704.12
#2021-11-25|1721.31
#2021-11-26|1696.47
#2021-11-29|1693.65
#2021-11-30|1660.29
#2021-12-01|1677.78
#2021-12-02|1675.15
#2021-12-03|1676.04
#2021-12-06|1709.66
#2021-12-07|1721.77
#2021-12-08|1732.26
#2021-12-09|1731.77
#2021-12-10|1746.25
#2021-12-13|1737.75
#2021-12-14|1731.45
#2021-12-15|1734.91
#2021-12-16|1766.74
#2021-12-17|1770.28
#2021-12-20|1761.71
#2021-12-21|1766.69
#2021-12-22|1782.70
#2021-12-23|1788.97
#2021-12-24|1789.37
#2021-12-27|1793.96
#2021-12-28|1802.55
#2021-12-29|1814.58
#2021-12-30|1806.31
#2021-12-31|1809.22
#2022-01-03|1813.56
#2022-01-04|1839.97
#2022-01-05|1818.30
#2022-01-06|1790.67
#2022-01-07|1779.53
#2022-01-10|1761.51
#2022-01-11|1766.98
#2022-01-12|1779.52
#2022-01-13|1787.07
#2022-01-14|1781.07
#2022-01-17|1794.61
#2022-01-18|1778.15
#2022-01-19|1765.44
#2022-01-20|1773.41
#2022-01-21|1769.29
#2022-01-24|1723.36
#2022-01-25|1715.76
#2022-01-26|1718.00
#2022-01-27|1712.34
#2022-01-28|1701.00
#2022-01-31|1710.86
#2022-02-01|1728.80
#2022-02-02|1755.82
#2022-02-03|1740.87
#2022-02-04|1726.53
#2022-02-07|1730.16
#2022-02-08|1723.74
#2022-02-09|1735.64
#2022-02-10|1737.06
#2022-02-11|1743.69
#2022-02-14|1709.39
#2022-02-15|1727.40
#2022-02-16|1731.67
#2022-02-17|1735.36
#2022-02-18|1737.42
#2022-02-21|1727.80
#2022-02-22|1720.70
#2022-02-23|1730.36
#2022-02-24|1645.61
#2022-02-25|1719.72
#2022-02-28|1716.56
#2022-03-01|1697.23
#2022-03-02|1681.45
#2022-03-03|1655.40
#2022-03-04|1605.97
#2022-03-07|1553.18
#2022-03-08|1520.56
#2022-03-09|1604.60
#2022-03-10|1576.69
#2022-03-11|1568.61
#2022-03-14|1586.40
#2022-03-15|1588.74
#2022-03-16|1620.05
#2022-03-17|1656.51
#2022-03-18|1679.64
#2022-03-21|1673.75
#2022-03-22|1677.03
#2022-03-23|1657.72
#2022-03-24|1673.89
#2022-03-25|1676.93
#2022-03-28|1678.82
#2022-03-29|1705.02
#2022-03-30|1713.45
#2022-03-31|1698.12
#2022-04-01|1696.13
#2022-04-04|1707.72
#2022-04-05|1720.32
#2022-04-06|1707.87
#2022-04-07|1706.98
#2022-04-08|1723.37
#2022-04-11|1731.62
#2022-04-12|1716.64
#2022-04-13|1707.65
#2022-04-14|1710.51
#2022-04-15|1710.51
#2022-04-18|1709.56
#2022-04-19|1682.48
#2022-04-20|1708.13
#2022-04-21|1715.03
#2022-04-22|1704.33
#2022-04-25|1695.42
#2022-04-26|1678.98
#2022-04-27|1672.91
#2022-04-28|1677.46
#2022-04-29|1694.26
#2022-05-02|1675.20
#2022-05-03|1673.57
#2022-05-04|1649.82
#2022-05-05|1648.78
#2022-05-06|1614.49
#2022-05-09|1571.29
#2022-05-10|1582.28
#2022-05-11|1609.66
#2022-05-12|1588.28
#2022-05-13|1609.58
#2022-05-16|1621.55
#2022-05-17|1641.38
#2022-05-18|1608.31
#2022-05-19|1562.86
#2022-05-20|1561.92
#2022-05-23|1598.53
#2022-05-24|1594.83
#2022-05-25|1599.73
#2022-05-26|1604.45
#2022-05-27|1627.21
#2022-05-30|1633.66
#2022-05-31|1632.13
#2022-06-01|1603.38
#2022-06-02|1611.15
#2022-06-03|1611.52
#2022-06-06|1616.56
#2022-06-07|1602.00
#2022-06-08|1584.97
#2022-06-09|1560.07
#2022-06-10|1528.59
#2022-06-13|1510.89
#2022-06-14|1479.56
#2022-06-15|1492.41
#2022-06-16|1492.98
#2022-06-17|1495.24
#2022-06-20|1516.63
#2022-06-21|1515.56
#2022-06-22|1532.03
#2022-06-23|1521.14
#2022-06-24|1567.53
#2022-06-27|1579.81
#2022-06-28|1569.44
#2022-06-29|1568.96
#2022-06-30|1549.34
#2022-07-01|1549.76
#2022-07-04|1561.51
#2022-07-05|1529.95
#2022-07-06|1555.67
#2022-07-07|1547.58
#2022-07-08|1554.46
#2022-07-11|1548.26
#2022-07-12|1554.14
#2022-07-13|1548.82
#2022-07-14|1518.95
#2022-07-15|1553.70
#2022-07-18|1569.39
#2022-07-19|1586.84
#2022-07-20|1564.07
#2022-07-21|1576.29
#2022-07-22|1594.99
#2022-07-25|1599.67
#2022-07-26|1604.30
#2022-07-27|1604.25
#2022-07-28|1609.45
#2022-07-29|1612.60
#2022-08-01|1622.87
#2022-08-02|1611.23
#2022-08-03|1598.34
#2022-08-04|1606.93
#2022-08-05|1584.22
#2022-08-08|1603.16
#2022-08-09|1602.86
#2022-08-10|1619.70
#2022-08-11|1625.65
#2022-08-12|1607.44
#2022-08-15|1617.91
#2022-08-16|1611.10
#2022-08-17|1620.84
#2022-08-18|1614.06
#2022-08-19|1606.35
#2022-08-22|1594.68
#2022-08-23|1575.41
#2022-08-24|1585.61
#2022-08-25|1585.13
#2022-08-26|1568.18
#2022-08-29|1552.25
#2022-08-30|1541.65
#2022-08-31|1536.05
#2022-09-01|1503.88
#2022-09-02|1526.44
#2022-09-05|1508.22
#2022-09-06|1506.20
#2022-09-07|1497.60
#2022-09-08|1500.64
#2022-09-09|1530.52
#2022-09-12|1559.43
#2022-09-13|1533.52
#2022-09-14|1503.36
#2022-09-15|1495.17
#2022-09-16|1478.23
#2022-09-19|1483.25
#2022-09-20|1469.55
#2022-09-21|1465.12
#2022-09-22|1451.96
#2022-09-23|1421.12
#2022-09-26|1407.91
#2022-09-27|1405.83
#2022-09-28|1400.35
#2022-09-29|1409.22
#2022-09-30|1420.87
#2022-10-03|1410.30
#2022-10-04|1451.70
#2022-10-05|1430.88
#2022-10-06|1415.41
#2022-10-07|1405.74
#2022-10-10|1387.61
#2022-10-11|1392.01
#2022-10-12|1396.92
#2022-10-13|1383.34
#2022-10-14|1397.53
#2022-10-17|1425.47
#2022-10-18|1429.55
#2022-10-19|1403.14
#2022-10-20|1401.42
#2022-10-21|1383.53
#2022-10-24|1416.64
#2022-10-25|1440.87
#2022-10-26|1449.99
#2022-10-27|1438.99
#2022-10-28|1439.11
#2022-10-31|1443.59
#2022-11-01|1440.28
#2022-11-02|1432.00
#2022-11-03|1403.20
#2022-11-04|1442.22
#2022-11-07|1449.85
#2022-11-08|1461.12
#2022-11-09|1463.64
#2022-11-10|1509.08
#2022-11-11|1510.73
#2022-11-14|1516.48
#2022-11-15|1514.58
#2022-11-16|1526.61
#2022-11-17|1520.55
#2022-11-18|1539.67
#2022-11-21|1540.38
#2022-11-22|1552.22
#2022-11-23|1576.41
#2022-11-24|1581.63
#2022-11-25|1578.02
#2022-11-28|1581.26
#2022-11-29|1556.65
#2022-11-30|1560.91
#2022-12-01|1608.28
#2022-12-02|1603.69
#2022-12-05|1590.00
#2022-12-06|1588.27
#2022-12-07|1571.08
#2022-12-08|1567.34
#2022-12-09|1574.06
#2022-12-12|1566.39
#2022-12-13|1589.77
#2022-12-14|1604.23
#2022-12-15|1557.47
#2022-12-16|1543.47
#2022-12-19|1549.33
#2022-12-20|1548.15
#2022-12-21|1569.31
#2022-12-22|1557.22
#2022-12-23|1554.11
#2022-12-26|1554.15
#2022-12-27|1560.09
#2022-12-28|1560.81
#2022-12-29|1568.57
#2022-12-30|1551.94
#2023-01-02|1554.52
#2023-01-03|1553.83
#2023-01-04|1586.52
#2023-01-05|1566.03
#2023-01-06|1586.03
#2023-01-09|1603.99
#2023-01-10|1587.01
#2023-01-11|1596.94
#2023-01-12|1605.82
#2023-01-13|1615.72
#2023-01-16|1627.46
#2023-01-17|1637.45
#2023-01-18|1619.93
#2023-01-19|1615.68
#2023-01-20|1614.95
#2023-01-23|1624.47
#2023-01-24|1616.21
#2023-01-25|1616.83
#2023-01-26|1579.76
#2023-01-27|1570.81
#2023-01-30|1587.89
#2023-01-31|1600.96
#2023-02-01|1610.38
#2023-02-02|1608.19
#2023-02-03|1605.11
#2023-02-06|1584.59
#2023-02-07|1570.35
#2023-02-08|1578.22
#2023-02-09|1573.34
#2023-02-10|1560.98
#2023-02-13|1586.08
#2023-02-14|1585.51
#2023-02-15|1583.92
#2023-02-16|1573.81
#2023-02-17|1581.03
#2023-02-20|1593.47
#2023-02-21|1595.10
#2023-02-22|1601.58
#2023-02-23|1583.29
#2023-02-24|1569.18
#2023-02-27|1581.72
#2023-02-28|1559.32
#2023-03-01|1550.65
#2023-03-02|1571.31
#2023-03-03|1572.37
#2023-03-06|1561.88
#2023-03-07|1546.65
#2023-03-08|1546.05
#2023-03-09|1554.80
#2023-03-10|1570.94
#2023-03-13|1571.85
#2023-03-14|1579.32
#2023-03-15|1549.04
#2023-03-16|1583.71
#2023-03-17|1571.87
#2023-03-20|1584.99
#2023-03-21|1588.63
#2023-03-22|1610.61
#2023-03-23|1616.93
#2023-03-24|1608.69
#2023-03-27|1613.99
#2023-03-28|1615.79
#2023-03-29|1635.47
#2023-03-30|1639.14
#2023-03-31|1647.45
#2023-04-03|1656.38
#2023-04-04|1662.04
#2023-04-05|1675.39
#2023-04-06|1684.81
#2023-04-07|1684.91
#2023-04-10|1672.55
#2023-04-11|1682.12
#2023-04-12|1686.33
#2023-04-13|1686.03
#2023-04-14|1689.84
#2023-04-17|1688.89
#2023-04-18|1692.62
#2023-04-19|1709.23
#2023-04-20|1716.72
#2023-04-21|1730.38
#2023-04-24|1744.24
#2023-04-25|1748.12
#2023-04-26|1748.94
#2023-04-27|1724.89
#2023-04-28|1730.96
#2023-05-01|1722.24
#2023-05-02|1716.16
#2023-05-03|1743.18
#2023-05-04|1740.22
#2023-05-05|1741.01
#2023-05-08|1746.45
#2023-05-09|1734.67
#2023-05-10|1713.89
#2023-05-11|1713.29
#2023-05-12|1698.56
#2023-05-15|1702.76
#2023-05-16|1696.33
#2023-05-17|1668.24
#2023-05-18|1661.19
#2023-05-19|1671.45
#2023-05-22|1669.23
#2023-05-23|1663.91
#2023-05-24|1646.69
#2023-05-25|1628.70
#2023-05-26|1632.82
#2023-05-29|1635.48
#2023-05-30|1590.74
#2023-05-31|1565.54
#2023-06-01|1582.89
#2023-06-02|1595.76
#2023-06-05|1582.61
#2023-06-06|1588.45
#2023-06-07|1579.03
#2023-06-08|1579.03
#2023-06-09|1576.87
#2023-06-12|1570.20
#2023-06-13|1581.22
#2023-06-14|1595.64
#2023-06-15|1612.86
#2023-06-16|1618.51
#2023-06-19|1603.13
#2023-06-20|1591.81
#2023-06-21|1600.50
#2023-06-22|1603.74
#2023-06-23|1602.51
#2023-06-26|1595.98
#2023-06-27|1594.89
#2023-06-28|1588.54
#2023-06-29|1589.62
#2023-06-30|1609.04
#2023-07-03|1613.28
#2023-07-04|1610.71
#2023-07-05|1601.27
#2023-07-06|1581.15
#2023-07-07|1581.61
#2023-07-10|1588.57
#2023-07-11|1596.20
#2023-07-12|1623.67
#2023-07-13|1645.14
#2023-07-14|1651.54
#2023-07-17|1638.80
#2023-07-18|1643.73
#2023-07-19|1649.01
#2023-07-20|1640.44
#2023-07-21|1645.80
#2023-07-24|1640.01
#2023-07-25|1643.04
#2023-07-26|1644.96
#2023-07-27|1659.34
#2023-07-28|1658.02
#2023-07-31|1638.18
#2023-08-01|1623.76
#2023-08-02|1613.48
#2023-08-03|1596.62
#2023-08-04|1596.49
#2023-08-07|1593.50
#2023-08-08|1584.28
#2023-08-09|1591.06
#2023-08-10|1610.50
#2023-08-11|1586.89
#2023-08-14|1586.68
#2023-08-15|1573.41
#2023-08-16|1574.25
#2023-08-17|1561.23
#2023-08-18|1561.57
#2023-08-21|1564.13
#2023-08-22|1561.41
#2023-08-23|1569.49
#2023-08-24|1577.27
#2023-08-25|1573.98
#2023-08-28|1584.81
#2023-08-29|1596.74
#2023-08-30|1606.80
#2023-08-31|1583.45
#2023-09-01|1567.40
#2023-09-04|1557.22
#2023-09-05|1536.19
#2023-09-06|1534.52
#2023-09-07|1538.35
#2023-09-08|1543.85
#2023-09-11|1554.16
#2023-09-12|1540.25
#2023-09-13|1534.16
#2023-09-14|1536.19
#2023-09-15|1536.48
#2023-09-18|1535.57
#2023-09-19|1538.13
#2023-09-20|1556.18
#2023-09-21|1543.31
#2023-09-22|1530.48
#2023-09-25|1503.76
#2023-09-26|1490.41
#2023-09-27|1462.43
#2023-09-28|1461.48
#2023-09-29|1477.51
#2023-10-02|1449.61
#2023-10-03|1444.17
#2023-10-04|1445.84
#2023-10-05|1460.99
#2023-10-06|1435.58
#2023-10-09|1450.53
#2023-10-10|1481.77
#2023-10-11|1500.73
#2023-10-12|1478.34
#2023-10-13|1461.26
#2023-10-16|1472.34
#2023-10-17|1474.40
#2023-10-18|1468.66
#2023-10-19|1450.63
#2023-10-20|1447.25
#2023-10-23|1444.93
#2023-10-24|1451.10
#2023-10-25|1459.15
#2023-10-26|1451.44
#2023-10-27|1429.76
#2023-10-30|1443.86
#2023-10-31|1450.67
#2023-11-01|1463.01
#2023-11-02|1489.79
#2023-11-03|1508.09
#2023-11-06|1505.26
#2023-11-07|1498.75
#2023-11-08|1502.82
#2023-11-09|1515.80
#2023-11-10|1470.47
#2023-11-13|1479.40
#2023-11-14|1509.11
#2023-11-15|1512.42
#2023-11-16|1497.36
#2023-11-17|1503.89
#2023-11-20|1503.62
#2023-11-21|1517.44
#2023-11-22|1521.61
#2023-11-23|1526.31
#2023-11-24|1533.85
#2023-11-27|1527.09
#2023-11-28|1521.93
#2023-11-29|1517.54
#2023-11-30|1523.98
#2023-12-01|1517.82
#2023-12-04|1522.47
#2023-12-05|1519.28
#2023-12-06|1504.89
#2023-12-07|1499.10
#2023-12-08|1506.89
#2023-12-11|1501.16
#2023-12-12|1502.99
#2023-12-13|1497.53
#2023-12-14|1530.85
#2023-12-15|1521.11
#2023-12-18|1521.07
#2023-12-19|1525.24
#2023-12-20|1523.98
#2023-12-21|1526.98
#2023-12-22|1534.09
#2023-12-25|1534.00
#2023-12-26|1534.49
#2023-12-27|1548.14
#2023-12-28|1554.13
#2023-12-29|1553.05
#2024-01-01|1553.05
#2024-01-02|1536.79
#2024-01-03|1539.02
#2024-01-04|1547.05
#2024-01-05|1542.82
#2024-01-08|1549.60
#2024-01-09|1542.27
#2024-01-10|1542.61
#2024-01-11|1529.17
#2024-01-12|1544.29
#2024-01-15|1537.23
#2024-01-16|1537.85
#2024-01-17|1517.33
#2024-01-18|1506.90
#2024-01-19|1509.47
#2024-01-22|1510.43
#2024-01-23|1492.06
#2024-01-24|1505.01
#2024-01-25|1502.83
#2024-01-26|1542.78
#2024-01-29|1547.17
#2024-01-30|1546.14
#2024-01-31|1549.39
#2024-02-01|1542.61
#2024-02-02|1539.20
#2024-02-05|1545.78
#2024-02-06|1546.37
#2024-02-07|1543.81
#2024-02-08|1547.06
#2024-02-09|1519.06
#2024-02-12|1527.11
#2024-02-13|1508.70
#2024-02-14|1503.58
#2024-02-15|1531.64
#2024-02-16|1526.00
#2024-02-19|1535.88
#2024-02-20|1548.06
#2024-02-21|1543.93
#2024-02-22|1514.25
#2024-02-23|1521.06
#2024-02-26|1511.39
#2024-02-27|1508.58
#2024-02-28|1489.97
#2024-02-29|1480.83
#2024-03-01|1483.42
#2024-03-04|1478.23
#2024-03-05|1478.83
#2024-03-06|1484.34
#2024-03-07|1496.02
#2024-03-08|1506.88
#2024-03-11|1508.22
#2024-03-12|1512.47
#2024-03-13|1528.25
#2024-03-14|1509.04
#2024-03-15|1502.84
#2024-03-18|1496.20
#2024-03-19|1485.41
#2024-03-20|1486.54
#2024-03-21|1486.96
#2024-03-22|1487.85
#2024-03-25|1491.44
#2024-03-26|1496.36
#2024-03-27|1501.14
#2024-03-28|1503.63
#2024-03-29|1503.73
#2024-04-01|1496.16
#2024-04-02|1486.58
#2024-04-03|1480.31
#2024-04-04|1482.12
#2024-04-05|1460.23
#2024-04-08|1463.48
#2024-04-09|1465.75
#2024-04-10|1452.07
#2024-04-11|1449.58
#2024-04-12|1436.60
#2024-04-15|1426.99
#2024-04-16|1418.78
#2024-04-17|1433.09
#2024-04-18|1441.57
#2024-04-19|1463.62
#2024-04-22|1472.76
#2024-04-23|1481.04
#2024-04-24|1474.97
#2024-04-25|1462.55
#2024-04-26|1464.01
#2024-04-29|1468.98
#2024-04-30|1466.48
#2024-05-01|1461.69
#2024-05-02|1462.06
#2024-05-03|1472.76
#2024-05-06|1470.52
#2024-05-07|1486.99
#2024-05-08|1508.94
#2024-05-09|1514.19
#2024-05-10|1523.18
#2024-05-13|1529.84
#2024-05-14|1531.93
#2024-05-15|1545.69
#2024-05-16|1550.41
#2024-05-17|1557.25
#2024-05-20|1553.69
#2024-05-21|1540.43
#2024-05-22|1530.21
#2024-05-23|1510.29
#2024-05-24|1503.33
#2024-05-27|1506.24
#2024-05-28|1493.66
#2024-05-29|1471.95
#2024-05-30|1499.23
#2024-05-31|1513.27
#2024-06-03|1523.73
#2024-06-04|1534.07
#2024-06-05|1536.22
#2024-06-06|1552.33
#2024-06-07|1536.72
#2024-06-10|1507.13
#2024-06-11|1495.55
#2024-06-12|1517.18
#2024-06-13|1503.57
#2024-06-14|1499.78
#2024-06-17|1498.17
#2024-06-18|1505.27
#2024-06-19|1505.44
#2024-06-20|1505.73
#2024-06-21|1488.80
#2024-06-24|1507.54
#2024-06-25|1496.61
#2024-06-26|1480.33
#2024-06-27|1467.51
#2024-06-28|1458.04
#2024-07-01|1458.29
#2024-07-02|1463.87
#2024-07-03|1482.34
#2024-07-04|1490.04
#2024-07-05|1486.48
#2024-07-08|1487.91
#2024-07-09|1482.11
#2024-07-10|1492.64
#2024-07-11|1507.63
#2024-07-12|1519.71
#2024-07-15|1495.95
#2024-07-16|1487.44
#2024-07-17|1515.80
#2024-07-18|1526.02
#2024-07-19|1510.18
#2024-07-22|1521.55
#2024-07-23|1512.34
#2024-07-24|1511.26
#2024-07-25|1498.08
#2024-07-26|1497.75
#2024-07-29|1479.63
#2024-07-30|1480.47
#2024-07-31|1492.99
#2024-08-01|1496.91
#2024-08-02|1520.26
#2024-08-05|1492.87
#2024-08-06|1489.94
#2024-08-07|1506.19
#2024-08-08|1502.43
#2024-08-09|1504.09
#2024-08-12|1499.31
#2024-08-13|1505.09
#2024-08-14|1517.33
#2024-08-15|1512.03
#2024-08-16|1515.01
#2024-08-19|1528.69
#2024-08-20|1521.32
#2024-08-21|1535.27
#2024-08-22|1538.51
#2024-08-23|1550.45
#2024-08-26|1554.69
#2024-08-27|1562.57
#2024-08-28|1568.53
#2024-08-29|1569.12
#2024-08-30|1568.53
#2024-09-02|1566.68
#2024-09-03|1568.50
#2024-09-04|1566.77
#2024-09-05|1556.58
#2024-09-06|1553.47
#2024-09-09|1560.37
#2024-09-10|1559.52
#2024-09-11|1553.94
#2024-09-12|1558.71
#2024-09-13|1563.23
#2024-09-16|1561.53
#2024-09-17|1556.00
#2024-09-18|1539.76
#2024-09-19|1543.92
#2024-09-20|1513.32
#2024-09-23|1528.81
#2024-09-24|1544.95
#2024-09-25|1539.51
#2024-09-26|1559.45
#2024-09-27|1580.89
#2024-09-30|1567.81
#2024-10-01|1558.31
#2024-10-02|1547.85
#2024-10-03|1529.65
#2024-10-04|1519.43
#2024-10-07|1518.18
#2024-10-08|1506.25
#2024-10-09|1512.84
#2024-10-10|1509.98
#2024-10-11|1515.41
#2024-10-14|1513.57
#2024-10-15|1517.70
#2024-10-16|1510.88
#2024-10-17|1529.33
#2024-10-18|1530.18
#2024-10-21|1522.06
#2024-10-22|1511.46
#2024-10-23|1504.61
#2024-10-24|1503.91
#2024-10-25|1504.93
#2024-10-28|1507.89
#2024-10-29|1486.30
#2024-10-30|1469.79
#2024-10-31|1445.54
#2024-11-01|1455.30
#2024-11-04|1450.99
#2024-11-05|1445.74
#2024-11-06|1405.40
#2024-11-07|1419.25
#2024-11-08|1407.21
#2024-11-11|1400.52
#2024-11-12|1380.77
#2024-11-13|1373.94
#2024-11-14|1384.56
#2024-11-15|1369.44
#2024-11-18|1380.83
#2024-11-19|1375.90
#2024-11-20|1369.18
#2024-11-21|1362.49
#2024-11-22|1363.29
#2024-11-25|1373.16
#2024-11-26|1363.42
#2024-11-27|1381.06
#2024-11-28|1378.48
#2024-11-29|1379.88
#2024-12-02|1374.41
#2024-12-03|1374.21
#2024-12-04|1372.33
#2024-12-05|1383.11
#2024-12-06|1381.25
#2024-12-09|1385.42
#2024-12-10|1370.82
#2024-12-11|1375.92
#2024-12-12|1377.91
#2024-12-13|1380.71
#2024-12-16|1372.98
#2024-12-17|1363.87
#2024-12-18|1350.48
#2024-12-19|1338.49
#2024-12-20|1334.77
#2024-12-23|1330.60
#2024-12-24|1332.06
#2024-12-25|1332.16
#2024-12-26|1332.36
#2024-12-27|1344.36
#2024-12-30|1332.84
#2024-12-31|1336.67
#2025-01-01|1336.67
#2025-01-02|1332.24
#2025-01-03|1320.35
#2025-01-06|1331.87
#2025-01-07|1336.31
#2025-01-08|1325.52
#2025-01-09|1328.61
#2025-01-10|1294.12
#2025-01-13|1281.20
#2025-01-14|1285.56
#2025-01-15|1289.70
#2025-01-16|1297.35
#2025-01-17|1311.11
#2025-01-20|1325.33
#2025-01-21|1325.22
#2025-01-22|1318.62
#2025-01-23|1321.98
#2025-01-24|1344.78
#2025-01-27|1376.55
#2025-01-28|1378.92
#2025-01-29|1370.37
#2025-01-30|1380.52
#2025-01-31|1368.84
#2025-02-03|1355.17
#2025-02-04|1354.52
#2025-02-05|1353.76
#2025-02-06|1363.03
#2025-02-07|1358.12
#2025-02-10|1355.76
#2025-02-11|1361.84
#2025-02-12|1379.27
#2025-02-13|1416.06
#2025-02-14|1419.51
#2025-02-17|1413.35
#2025-02-18|1409.44
#2025-02-19|1399.82
#2025-02-20|1405.82
#2025-02-21|1428.95
#2025-02-24|1458.04
#2025-02-25|1471.35
#2025-02-26|1480.48
#2025-02-27|1464.49
#2025-02-28|1467.90
#2025-03-03|1489.11
#2025-03-04|1515.22
#2025-03-05|1510.35
#2025-03-06|1513.29
#2025-03-07|1539.29
#2025-03-10|1541.81
#2025-03-11|1521.50
#2025-03-12|1519.91
#2025-03-13|1511.33
#2025-03-14|1514.42
#2025-03-17|1535.95
#2025-03-18|1536.32
#2025-03-19|1523.58
#2025-03-20|1531.02
#2025-03-21|1527.99
#2025-03-24|1503.77
#2025-03-25|1498.69
#2025-03-26|1496.08
#2025-03-27|1506.50
#2025-03-28|1520.06
#2025-03-31|1506.26
#2025-04-01|1516.53
#2025-04-02|1515.06
#2025-04-03|1526.51
#2025-04-04|1510.55
#2025-04-07|1445.43
#2025-04-08|1482.82
#2025-04-09|1465.60
#2025-04-10|1504.01
#2025-04-11|1541.92
#2025-04-14|1567.43
#2025-04-15|1573.63
#2025-04-16|1596.03
#2025-04-17|1598.97
#2025-04-18|1599.02
#2025-04-21|1620.45
#2025-04-22|1625.86
#2025-04-23|1611.48
#2025-04-24|1617.46
#2025-04-25|1592.49
#2025-04-28|1607.63
#2025-04-29|1606.32
#2025-04-30|1629.70
#2025-05-01|1614.26
#2025-05-02|1635.78
#2025-05-05|1633.66
#2025-05-06|1646.29
#2025-05-07|1648.44
#2025-05-08|1630.84
#2025-05-09|1630.56
#2025-05-12|1590.43
#2025-05-13|1576.52
#2025-05-14|1581.97
#2025-05-15|1603.29
#2025-05-16|1607.41
#2025-05-19|1631.55
#2025-05-20|1644.44
#2025-05-21|1661.50
#2025-05-22|1643.34
#2025-05-23|1655.07
#2025-05-26|1669.12
#2025-05-27|1661.24
#2025-05-28|1645.23
#2025-05-29|1649.16
#2025-05-30|1657.08
#2025-06-02|1660.37
#2025-06-03|1651.68
#2025-06-04|1672.72
#2025-06-05|1666.76
#2025-06-06|1653.80
#2025-06-09|1661.11
#2025-06-10|1659.22
#2025-06-11|1655.48
#2025-06-12|1670.95
#2025-06-13|1658.07
#2025-06-16|1646.69
#2025-06-17|1632.60
#2025-06-18|1634.53
#2025-06-19|1620.02
#2025-06-20|1618.32
#2025-06-23|1615.66
#2025-06-24|1629.52
#2025-06-25|1591.33
#2025-06-26|1601.09
#2025-06-27|1604.90
#2025-06-30|1603.05
#2025-07-01|1623.31
#2025-07-02|1619.31
#2025-07-03|1624.95
#2025-07-04|1627.00
#2025-07-07|1613.86
#2025-07-08|1605.80
#2025-07-09|1607.98
#2025-07-10|1615.26
#2025-07-11|1607.02
#2025-07-14|1610.74
#2025-07-15|1594.31
#2025-07-16|1593.69
#2025-07-17|1597.31
#2025-07-18|1615.81
#2025-07-21|1614.96
#2025-07-22|1622.99
#2025-07-23|1631.55
#2025-07-24|1614.32
#2025-07-25|1597.52
#2025-07-28|1557.58
#2025-07-29|1551.38
#2025-07-30|1546.01
#2025-07-31|1512.67
#2025-08-01|1517.31
#2025-08-04|1523.84
#2025-08-05|1539.89
#2025-08-06|1545.31
#2025-08-07|1558.78
#2025-08-08|1565.87
#2025-08-11|1564.03
#2025-08-12|1567.44
#2025-08-13|1574.83
#2025-08-14|1567.18
#2025-08-15|1574.36
#2025-08-18|1573.54
#2025-08-19|1592.78
#2025-08-20|1632.23
#2025-08-21|1623.56
#2025-08-22|1629.32
#2025-08-25|1619.29
#2025-08-26|1597.39
#2025-08-27|1590.71
#2025-08-28|1599.35
#2025-08-29|1604.34
#2025-09-01|1603.51
#2025-09-02|1584.28
#2025-09-03|1581.60
#2025-09-04|1587.86
#2025-09-05|1602.14
#2025-09-08|1592.22
#2025-09-09|1583.67
#2025-09-10|1573.14
#2025-09-11|1579.69
#2025-09-12|1567.30
#2025-09-15|1559.23
#2025-09-16|1557.58
#2025-09-17|1556.61
#2025-09-18|1542.92
#2025-09-19|1541.29
#2025-09-22|1524.81
#2025-09-23|1522.66
#2025-09-24|1517.85
#2025-09-25|1506.07
#2025-09-26|1509.52
#2025-09-29|1519.33
#2025-09-30|1532.36
#2025-10-01|1532.68
#2025-10-02|1537.64
#2025-10-03|1532.24
#2025-10-06|1525.17
#2025-10-07|1532.54
#2025-10-08|1534.86
#2025-10-09|1534.33
#2025-10-10|1539.63
#2025-10-13|1531.66
#2025-10-14|1532.72
#2025-10-15|1549.11
#2025-10-16|1621.47
#2025-10-17|1642.02
#2025-10-20|1638.21
#2025-10-21|1616.26
#2025-10-22|1621.32
#2025-10-23|1611.63
#2025-10-24|1606.20
#2025-10-27|1602.10
#2025-10-28|1599.79
#2025-10-29|1582.23
#2025-10-30|1555.16
#2025-10-31|1550.10
#2025-11-03|1558.64
#2025-11-04|1569.20
#2025-11-05|1579.20
#2025-11-06|1577.93
#2025-11-07|1588.92
#2025-11-10|1597.04
#2025-11-11|1635.87
#2025-11-12|1642.37
#2025-11-13|1635.40
#2025-11-14|1610.06
#2025-11-17|1601.84
#2025-11-18|1580.13
#2025-11-19|1574.98
#2025-11-20|1572.18
#2025-11-21|1597.46
#2025-11-24|1587.46
#2025-11-25|1600.16
#2025-11-26|1600.75
#2025-11-27|1606.98
#2025-11-28|1611.26
#2025-12-01|1617.68
#2025-12-02|1597.45
#2025-12-03|1602.81
#2025-12-04|1603.63
#2025-12-05|1591.03
#2025-12-08|1575.36
#2025-12-09|1570.20
#2025-12-10|1580.62
#2025-12-11|1606.07
#2025-12-12|1594.32
#2025-12-15|1613.49
#2025-12-16|1611.89
#2025-12-17|1621.57
#2025-12-18|1626.20
#2025-12-19|1611.68
#2025-12-22|1600.39
#2025-12-23|1598.55
#2025-12-24|1601.51
#2025-12-25|1601.54
#2025-12-26|1601.39
#2025-12-29|1610.03
#2025-12-30|1611.44
#2025-12-31|1609.70
#2026-01-01|1609.70
#2026-01-02|1607.31
#2026-01-05|1572.95
#2026-01-06|1571.65
#2026-01-07|1546.07
#2026-01-08|1554.77
#2026-01-09|1567.57
#2026-01-12|1578.83
#2026-01-13|1577.37
#2026-01-14|1598.56
#2026-01-15|1597.78
#2026-01-16|1582.56
#2026-01-19|1581.82
#2026-01-20|1577.58
#2026-01-21|1558.49
#2026-01-22|1577.42
#2026-01-23|1572.47
#2026-01-26|1585.68
#2026-01-27|1597.39
#2026-01-28|1597.79
#2026-01-29|1611.13
#2026-01-30|1615.16
#2026-02-02|1628.08
#2026-02-03|1656.40
#2026-02-04|1691.28
#2026-02-05|1698.13
#2026-02-06|1707.71
#2026-02-09|1705.37
#2026-02-10|1716.03
#2026-02-11|1716.42
#2026-02-12|1748.98
#2026-02-13|1734.44
#2026-02-16|1733.22
#2026-02-17|1712.54
#2026-02-18|1709.89
#2026-02-19|1734.55
#2026-02-20|1749.08
#2026-02-23|1754.14
#2026-02-24|1765.36
#2026-02-25|1746.04
#2026-02-26|1743.34
#2026-02-27|1767.05
#2026-03-02|1724.57
#2026-03-03|1667.48
#2026-03-04|1669.83
#2026-03-05|1648.97
#2026-03-06|1640.78
#2026-03-09|1635.63
#2026-03-10|1644.04
#2026-03-11|1621.33
#2026-03-12|1622.87
#2026-03-13|1633.14
#2026-03-16|1639.17
#2026-03-17|1643.47
#2026-03-18|1592.08
#2026-03-19|1562.40
#2026-03-20|1548.32
#2026-03-23|1540.82
#2026-03-24|1552.29
#2026-03-25|1562.32
#2026-03-26|1556.61
#2026-03-27|1553.00
#2026-03-30|1572.89
#2026-03-31|1569.35
#2026-04-01|1587.05
#2026-04-02|1584.84
#2026-04-03|1584.79
#2026-04-06|1584.88
#2026-04-07|1583.51
#2026-04-08|1625.66
#2026-04-09|1614.81
#2026-04-10|1625.81