Table Data - Nasdaq Europe, Middle East and Africa Food, Beverage and Tobacco Large Mid Cap Total Return Index
| Title | Nasdaq Europe, Middle East and Africa Food, Beverage and Tobacco Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA4510LMT |
| 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 2026-03-13 |
| Last Updated | 2026-03-13 10:44 PM CDT |
| Notes | For more information about this series, see: NQEMEA4510LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 216.59 |
| 2001-04-02 | 214.03 |
| 2001-04-03 | 212.64 |
| 2001-04-04 | 217.14 |
| 2001-04-05 | 218.45 |
| 2001-04-06 | 218.58 |
| 2001-04-09 | 220.45 |
| 2001-04-10 | 219.51 |
| 2001-04-11 | 217.63 |
| 2001-04-12 | 221.02 |
| 2001-04-13 | . |
| 2001-04-16 | 219.14 |
| 2001-04-17 | 219.68 |
| 2001-04-18 | 217.68 |
| 2001-04-19 | 215.05 |
| 2001-04-20 | 216.69 |
| 2001-04-23 | 217.19 |
| 2001-04-24 | 217.24 |
| 2001-04-25 | 217.08 |
| 2001-04-26 | 221.83 |
| 2001-04-27 | 223.84 |
| 2001-04-30 | 222.22 |
| 2001-05-01 | 223.21 |
| 2001-05-02 | 223.27 |
| 2001-05-03 | 221.41 |
| 2001-05-04 | 223.94 |
| 2001-05-07 | 224.27 |
| 2001-05-08 | 223.64 |
| 2001-05-09 | 220.21 |
| 2001-05-10 | 223.65 |
| 2001-05-11 | 220.91 |
| 2001-05-14 | 221.38 |
| 2001-05-15 | 224.68 |
| 2001-05-16 | 228.40 |
| 2001-05-17 | 226.51 |
| 2001-05-18 | 226.19 |
| 2001-05-21 | 224.37 |
| 2001-05-22 | 221.82 |
| 2001-05-23 | 221.97 |
| 2001-05-24 | 221.62 |
| 2001-05-25 | 220.76 |
| 2001-05-28 | . |
| 2001-05-29 | 219.65 |
| 2001-05-30 | 223.33 |
| 2001-05-31 | 223.06 |
| 2001-06-01 | 223.85 |
| 2001-06-04 | 224.72 |
| 2001-06-05 | 225.44 |
| 2001-06-06 | 224.99 |
| 2001-06-07 | 226.52 |
| 2001-06-08 | 225.28 |
| 2001-06-11 | 222.22 |
| 2001-06-12 | 224.36 |
| 2001-06-13 | 225.82 |
| 2001-06-14 | 227.09 |
| 2001-06-15 | 226.72 |
| 2001-06-18 | 226.46 |
| 2001-06-19 | 227.35 |
| 2001-06-20 | 228.89 |
| 2001-06-21 | 230.95 |
| 2001-06-22 | 230.83 |
| 2001-06-25 | 232.55 |
| 2001-06-26 | 231.15 |
| 2001-06-27 | 231.97 |
| 2001-06-28 | 231.68 |
| 2001-06-29 | 232.39 |
| 2001-07-02 | 235.02 |
| 2001-07-03 | 232.47 |
| 2001-07-04 | . |
| 2001-07-05 | 229.26 |
| 2001-07-06 | 231.31 |
| 2001-07-09 | 231.68 |
| 2001-07-10 | 229.55 |
| 2001-07-11 | 232.52 |
| 2001-07-12 | 227.71 |
| 2001-07-13 | 225.04 |
| 2001-07-16 | 226.84 |
| 2001-07-17 | 226.16 |
| 2001-07-18 | 230.06 |
| 2001-07-19 | 231.75 |
| 2001-07-20 | 232.80 |
| 2001-07-23 | 230.51 |
| 2001-07-24 | 229.06 |
| 2001-07-25 | 225.73 |
| 2001-07-26 | 225.68 |
| 2001-07-27 | 226.71 |
| 2001-07-30 | 227.17 |
| 2001-07-31 | 229.48 |
| 2001-08-01 | 232.93 |
| 2001-08-02 | 232.45 |
| 2001-08-03 | 231.72 |
| 2001-08-06 | 230.05 |
| 2001-08-07 | 229.73 |
| 2001-08-08 | 229.78 |
| 2001-08-09 | 230.18 |
| 2001-08-10 | 230.53 |
| 2001-08-13 | 233.61 |
| 2001-08-14 | 233.31 |
| 2001-08-15 | 233.90 |
| 2001-08-16 | 231.80 |
| 2001-08-17 | 231.40 |
| 2001-08-20 | 231.94 |
| 2001-08-21 | 235.71 |
| 2001-08-22 | 235.47 |
| 2001-08-23 | 232.19 |
| 2001-08-24 | 233.49 |
| 2001-08-27 | 233.54 |
| 2001-08-28 | 231.42 |
| 2001-08-29 | 228.02 |
| 2001-08-30 | 226.55 |
| 2001-08-31 | 228.82 |
| 2001-09-03 | . |
| 2001-09-04 | 227.16 |
| 2001-09-05 | 226.58 |
| 2001-09-06 | 226.27 |
| 2001-09-07 | 223.94 |
| 2001-09-10 | 221.59 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 224.39 |
| 2001-09-18 | 225.30 |
| 2001-09-19 | 225.97 |
| 2001-09-20 | 217.11 |
| 2001-09-21 | 208.71 |
| 2001-09-24 | 210.32 |
| 2001-09-25 | 212.27 |
| 2001-09-26 | 214.21 |
| 2001-09-27 | 217.14 |
| 2001-09-28 | 222.46 |
| 2001-10-01 | 216.71 |
| 2001-10-02 | 217.19 |
| 2001-10-03 | 218.19 |
| 2001-10-04 | 220.15 |
| 2001-10-05 | 221.81 |
| 2001-10-08 | 221.89 |
| 2001-10-09 | 219.65 |
| 2001-10-10 | 217.71 |
| 2001-10-11 | 211.59 |
| 2001-10-12 | 211.73 |
| 2001-10-15 | 211.05 |
| 2001-10-16 | 208.05 |
| 2001-10-17 | 208.13 |
| 2001-10-18 | 208.98 |
| 2001-10-19 | 212.17 |
| 2001-10-22 | 212.20 |
| 2001-10-23 | 211.43 |
| 2001-10-24 | 210.50 |
| 2001-10-25 | 209.72 |
| 2001-10-26 | 212.86 |
| 2001-10-29 | 212.60 |
| 2001-10-30 | 212.36 |
| 2001-10-31 | 213.92 |
| 2001-11-01 | 216.62 |
| 2001-11-02 | 217.94 |
| 2001-11-05 | 220.10 |
| 2001-11-06 | 219.55 |
| 2001-11-07 | 219.79 |
| 2001-11-08 | 220.34 |
| 2001-11-09 | 219.59 |
| 2001-11-12 | 218.10 |
| 2001-11-13 | 219.65 |
| 2001-11-14 | 220.36 |
| 2001-11-15 | 220.72 |
| 2001-11-16 | 223.26 |
| 2001-11-19 | 221.37 |
| 2001-11-20 | 220.46 |
| 2001-11-21 | 221.93 |
| 2001-11-22 | . |
| 2001-11-23 | 219.03 |
| 2001-11-26 | 221.36 |
| 2001-11-27 | 219.48 |
| 2001-11-28 | 217.58 |
| 2001-11-29 | 219.84 |
| 2001-11-30 | 221.63 |
| 2001-12-03 | 221.01 |
| 2001-12-04 | 221.87 |
| 2001-12-05 | 221.08 |
| 2001-12-06 | 220.73 |
| 2001-12-07 | 216.32 |
| 2001-12-10 | 212.96 |
| 2001-12-11 | 212.74 |
| 2001-12-12 | 216.40 |
| 2001-12-13 | 216.09 |
| 2001-12-14 | 215.78 |
| 2001-12-17 | 220.86 |
| 2001-12-18 | 221.02 |
| 2001-12-19 | 219.53 |
| 2001-12-20 | 224.55 |
| 2001-12-21 | 226.77 |
| 2001-12-24 | 223.54 |
| 2001-12-25 | . |
| 2001-12-26 | 224.01 |
| 2001-12-27 | 227.51 |
| 2001-12-28 | 227.93 |
| 2001-12-31 | 229.51 |
| 2002-01-01 | . |
| 2002-01-02 | 229.23 |
| 2002-01-03 | 227.85 |
| 2002-01-04 | 225.38 |
| 2002-01-07 | 224.26 |
| 2002-01-08 | 223.67 |
| 2002-01-09 | 223.08 |
| 2002-01-10 | 223.30 |
| 2002-01-11 | 223.93 |
| 2002-01-14 | 224.07 |
| 2002-01-15 | 225.99 |
| 2002-01-16 | 223.55 |
| 2002-01-17 | 225.39 |
| 2002-01-18 | 226.33 |
| 2002-01-21 | . |
| 2002-01-22 | 229.19 |
| 2002-01-23 | 229.91 |
| 2002-01-24 | 229.59 |
| 2002-01-25 | 224.79 |
| 2002-01-28 | 224.94 |
| 2002-01-29 | 224.00 |
| 2002-01-30 | 224.71 |
| 2002-01-31 | 228.21 |
| 2002-02-01 | 230.27 |
| 2002-02-04 | 230.44 |
| 2002-02-05 | 230.02 |
| 2002-02-06 | 228.53 |
| 2002-02-07 | 229.39 |
| 2002-02-08 | 228.79 |
| 2002-02-11 | 231.68 |
| 2002-02-12 | 232.77 |
| 2002-02-13 | 234.39 |
| 2002-02-14 | 233.25 |
| 2002-02-15 | 234.94 |
| 2002-02-18 | . |
| 2002-02-19 | 232.07 |
| 2002-02-20 | 231.66 |
| 2002-02-21 | 233.33 |
| 2002-02-22 | 234.72 |
| 2002-02-25 | 233.99 |
| 2002-02-26 | 232.17 |
| 2002-02-27 | 232.94 |
| 2002-02-28 | 233.50 |
| 2002-03-01 | 233.66 |
| 2002-03-04 | 233.48 |
| 2002-03-05 | 232.18 |
| 2002-03-06 | 233.77 |
| 2002-03-07 | 233.83 |
| 2002-03-08 | 235.44 |
| 2002-03-11 | 235.04 |
| 2002-03-12 | 235.95 |
| 2002-03-13 | 236.75 |
| 2002-03-14 | 238.15 |
| 2002-03-15 | 238.75 |
| 2002-03-18 | 238.74 |
| 2002-03-19 | 239.64 |
| 2002-03-20 | 239.92 |
| 2002-03-21 | 240.01 |
| 2002-03-22 | 239.65 |
| 2002-03-25 | 238.53 |
| 2002-03-26 | 238.31 |
| 2002-03-27 | 237.35 |
| 2002-03-28 | 239.63 |
| 2002-03-29 | . |
| 2002-04-01 | 242.00 |
| 2002-04-02 | 241.40 |
| 2002-04-03 | 241.51 |
| 2002-04-04 | 241.98 |
| 2002-04-05 | 241.80 |
| 2002-04-08 | 240.56 |
| 2002-04-09 | 241.81 |
| 2002-04-10 | 243.67 |
| 2002-04-11 | 243.41 |
| 2002-04-12 | 243.95 |
| 2002-04-15 | 244.33 |
| 2002-04-16 | 246.08 |
| 2002-04-17 | 246.77 |
| 2002-04-18 | 248.17 |
| 2002-04-19 | 249.40 |
| 2002-04-22 | 250.85 |
| 2002-04-23 | 252.04 |
| 2002-04-24 | 253.01 |
| 2002-04-25 | 254.31 |
| 2002-04-26 | 255.00 |
| 2002-04-29 | 256.13 |
| 2002-04-30 | 259.22 |
| 2002-05-01 | 260.97 |
| 2002-05-02 | 262.46 |
| 2002-05-03 | 266.61 |
| 2002-05-06 | 267.14 |
| 2002-05-07 | 264.40 |
| 2002-05-08 | 262.08 |
| 2002-05-09 | 261.76 |
| 2002-05-10 | 260.85 |
| 2002-05-13 | 262.18 |
| 2002-05-14 | 258.29 |
| 2002-05-15 | 260.47 |
| 2002-05-16 | 260.61 |
| 2002-05-17 | 261.21 |
| 2002-05-20 | 259.84 |
| 2002-05-21 | 258.19 |
| 2002-05-22 | 259.34 |
| 2002-05-23 | 257.69 |
| 2002-05-24 | 260.49 |
| 2002-05-27 | . |
| 2002-05-28 | 259.99 |
| 2002-05-29 | 260.94 |
| 2002-05-30 | 262.61 |
| 2002-05-31 | 262.44 |
| 2002-06-03 | 262.26 |
| 2002-06-04 | 261.26 |
| 2002-06-05 | 259.25 |
| 2002-06-06 | 261.39 |
| 2002-06-07 | 259.80 |
| 2002-06-10 | 260.56 |
| 2002-06-11 | 261.93 |
| 2002-06-12 | 259.09 |
| 2002-06-13 | 256.99 |
| 2002-06-14 | 252.43 |
| 2002-06-17 | 254.33 |
| 2002-06-18 | 254.31 |
| 2002-06-19 | 253.59 |
| 2002-06-20 | 252.33 |
| 2002-06-21 | 251.71 |
| 2002-06-24 | 250.59 |
| 2002-06-25 | 253.31 |
| 2002-06-26 | 252.59 |
| 2002-06-27 | 249.64 |
| 2002-06-28 | 259.73 |
| 2002-07-01 | 261.34 |
| 2002-07-02 | 260.04 |
| 2002-07-03 | 254.55 |
| 2002-07-04 | . |
| 2002-07-05 | 258.30 |
| 2002-07-08 | 260.20 |
| 2002-07-09 | 261.32 |
| 2002-07-10 | 253.50 |
| 2002-07-11 | 248.67 |
| 2002-07-12 | 246.61 |
| 2002-07-15 | 241.45 |
| 2002-07-16 | 237.38 |
| 2002-07-17 | 239.58 |
| 2002-07-18 | 240.74 |
| 2002-07-19 | 233.71 |
| 2002-07-22 | 220.39 |
| 2002-07-23 | 215.39 |
| 2002-07-24 | 216.25 |
| 2002-07-25 | 232.42 |
| 2002-07-26 | 231.22 |
| 2002-07-29 | 236.01 |
| 2002-07-30 | 235.81 |
| 2002-07-31 | 238.01 |
| 2002-08-01 | 234.01 |
| 2002-08-02 | 238.30 |
| 2002-08-05 | 235.49 |
| 2002-08-06 | 238.71 |
| 2002-08-07 | 234.91 |
| 2002-08-08 | 239.75 |
| 2002-08-09 | 243.62 |
| 2002-08-12 | 240.64 |
| 2002-08-13 | 243.49 |
| 2002-08-14 | 244.61 |
| 2002-08-15 | 248.83 |
| 2002-08-16 | 246.94 |
| 2002-08-19 | 249.48 |
| 2002-08-20 | 240.95 |
| 2002-08-21 | 245.06 |
| 2002-08-22 | 242.62 |
| 2002-08-23 | 241.86 |
| 2002-08-26 | 239.60 |
| 2002-08-27 | 243.18 |
| 2002-08-28 | 237.90 |
| 2002-08-29 | 236.54 |
| 2002-08-30 | 241.74 |
| 2002-09-02 | . |
| 2002-09-03 | 236.98 |
| 2002-09-04 | 239.01 |
| 2002-09-05 | 241.04 |
| 2002-09-06 | 244.26 |
| 2002-09-09 | 241.38 |
| 2002-09-10 | 242.19 |
| 2002-09-11 | 245.58 |
| 2002-09-12 | 240.67 |
| 2002-09-13 | 240.41 |
| 2002-09-16 | 237.93 |
| 2002-09-17 | 236.84 |
| 2002-09-18 | 238.75 |
| 2002-09-19 | 240.48 |
| 2002-09-20 | 239.50 |
| 2002-09-23 | 237.95 |
| 2002-09-24 | 234.69 |
| 2002-09-25 | 236.53 |
| 2002-09-26 | 241.67 |
| 2002-09-27 | 241.24 |
| 2002-09-30 | 241.14 |
| 2002-10-01 | 240.44 |
| 2002-10-02 | 246.99 |
| 2002-10-03 | 249.70 |
| 2002-10-04 | 246.84 |
| 2002-10-07 | 245.09 |
| 2002-10-08 | 236.52 |
| 2002-10-09 | 232.06 |
| 2002-10-10 | 235.89 |
| 2002-10-11 | 241.50 |
| 2002-10-14 | 241.13 |
| 2002-10-15 | 246.10 |
| 2002-10-16 | 241.78 |
| 2002-10-17 | 239.55 |
| 2002-10-18 | 237.71 |
| 2002-10-21 | 239.00 |
| 2002-10-22 | 240.87 |
| 2002-10-23 | 236.29 |
| 2002-10-24 | 236.93 |
| 2002-10-25 | 238.01 |
| 2002-10-28 | 236.46 |
| 2002-10-29 | 230.41 |
| 2002-10-30 | 238.10 |
| 2002-10-31 | 242.93 |
| 2002-11-01 | 243.93 |
| 2002-11-04 | 245.64 |
| 2002-11-05 | 245.49 |
| 2002-11-06 | 242.04 |
| 2002-11-07 | 242.60 |
| 2002-11-08 | 242.01 |
| 2002-11-11 | 243.04 |
| 2002-11-12 | 244.77 |
| 2002-11-13 | 239.71 |
| 2002-11-14 | 240.34 |
| 2002-11-15 | 242.74 |
| 2002-11-18 | 240.52 |
| 2002-11-19 | 241.28 |
| 2002-11-20 | 240.07 |
| 2002-11-21 | 241.01 |
| 2002-11-22 | 238.12 |
| 2002-11-25 | 232.83 |
| 2002-11-26 | 231.16 |
| 2002-11-27 | 231.77 |
| 2002-11-28 | . |
| 2002-11-29 | 227.96 |
| 2002-12-02 | 226.98 |
| 2002-12-03 | 225.62 |
| 2002-12-04 | 230.49 |
| 2002-12-05 | 229.35 |
| 2002-12-06 | 229.95 |
| 2002-12-09 | 227.91 |
| 2002-12-10 | 229.28 |
| 2002-12-11 | 229.40 |
| 2002-12-12 | 230.08 |
| 2002-12-13 | 231.94 |
| 2002-12-16 | 235.48 |
| 2002-12-17 | 232.67 |
| 2002-12-18 | 229.85 |
| 2002-12-19 | 231.56 |
| 2002-12-20 | 234.13 |
| 2002-12-23 | 234.63 |
| 2002-12-24 | 235.54 |
| 2002-12-25 | . |
| 2002-12-26 | 235.86 |
| 2002-12-27 | 231.96 |
| 2002-12-30 | 236.92 |
| 2002-12-31 | 239.07 |
| 2003-01-01 | . |
| 2003-01-02 | 239.75 |
| 2003-01-03 | 243.08 |
| 2003-01-06 | 244.12 |
| 2003-01-07 | 242.21 |
| 2003-01-08 | 240.94 |
| 2003-01-09 | 242.19 |
| 2003-01-10 | 241.00 |
| 2003-01-13 | 241.11 |
| 2003-01-14 | 242.72 |
| 2003-01-15 | 237.20 |
| 2003-01-16 | 235.60 |
| 2003-01-17 | 235.68 |
| 2003-01-20 | . |
| 2003-01-21 | 230.30 |
| 2003-01-22 | 227.72 |
| 2003-01-23 | 224.29 |
| 2003-01-24 | 226.76 |
| 2003-01-27 | 223.02 |
| 2003-01-28 | 224.48 |
| 2003-01-29 | 221.31 |
| 2003-01-30 | 221.99 |
| 2003-01-31 | 226.16 |
| 2003-02-03 | 227.27 |
| 2003-02-04 | 223.57 |
| 2003-02-05 | 225.03 |
| 2003-02-06 | 218.64 |
| 2003-02-07 | 215.86 |
| 2003-02-10 | 213.12 |
| 2003-02-11 | 215.13 |
| 2003-02-12 | 210.02 |
| 2003-02-13 | 212.32 |
| 2003-02-14 | 217.04 |
| 2003-02-17 | . |
| 2003-02-18 | 218.70 |
| 2003-02-19 | 214.32 |
| 2003-02-20 | 217.44 |
| 2003-02-21 | 219.74 |
| 2003-02-24 | 219.23 |
| 2003-02-25 | 216.45 |
| 2003-02-26 | 216.06 |
| 2003-02-27 | 215.33 |
| 2003-02-28 | 219.81 |
| 2003-03-03 | 219.87 |
| 2003-03-04 | 217.85 |
| 2003-03-05 | 217.07 |
| 2003-03-06 | 215.13 |
| 2003-03-07 | 211.12 |
| 2003-03-10 | 208.42 |
| 2003-03-11 | 208.85 |
| 2003-03-12 | 207.15 |
| 2003-03-13 | 214.24 |
| 2003-03-14 | 215.30 |
| 2003-03-17 | 219.09 |
| 2003-03-18 | 218.16 |
| 2003-03-19 | 220.24 |
| 2003-03-20 | 224.09 |
| 2003-03-21 | 227.43 |
| 2003-03-24 | 219.91 |
| 2003-03-25 | 224.81 |
| 2003-03-26 | 227.38 |
| 2003-03-27 | 226.35 |
| 2003-03-28 | 226.48 |
| 2003-03-31 | 225.47 |
| 2003-04-01 | 228.75 |
| 2003-04-02 | 230.59 |
| 2003-04-03 | 229.10 |
| 2003-04-04 | 230.98 |
| 2003-04-07 | 233.28 |
| 2003-04-08 | 233.27 |
| 2003-04-09 | 234.99 |
| 2003-04-10 | 234.55 |
| 2003-04-11 | 235.26 |
| 2003-04-14 | 238.18 |
| 2003-04-15 | 240.06 |
| 2003-04-16 | 239.32 |
| 2003-04-17 | 239.82 |
| 2003-04-18 | . |
| 2003-04-21 | 237.96 |
| 2003-04-22 | 238.45 |
| 2003-04-23 | 237.03 |
| 2003-04-24 | 236.52 |
| 2003-04-25 | 235.95 |
| 2003-04-28 | 239.89 |
| 2003-04-29 | 237.75 |
| 2003-04-30 | 240.77 |
| 2003-05-01 | 242.01 |
| 2003-05-02 | 233.16 |
| 2003-05-05 | 236.84 |
| 2003-05-06 | 239.92 |
| 2003-05-07 | 237.63 |
| 2003-05-08 | 237.35 |
| 2003-05-09 | 238.85 |
| 2003-05-12 | 240.28 |
| 2003-05-13 | 239.83 |
| 2003-05-14 | 239.13 |
| 2003-05-15 | 236.03 |
| 2003-05-16 | 236.00 |
| 2003-05-19 | 237.15 |
| 2003-05-20 | 240.54 |
| 2003-05-21 | 240.06 |
| 2003-05-22 | 237.34 |
| 2003-05-23 | 238.03 |
| 2003-05-26 | . |
| 2003-05-27 | 241.52 |
| 2003-05-28 | 240.33 |
| 2003-05-29 | 241.27 |
| 2003-05-30 | 239.02 |
| 2003-06-02 | 241.00 |
| 2003-06-03 | 239.74 |
| 2003-06-04 | 239.28 |
| 2003-06-05 | 241.86 |
| 2003-06-06 | 240.71 |
| 2003-06-09 | 239.93 |
| 2003-06-10 | 237.67 |
| 2003-06-11 | 244.21 |
| 2003-06-12 | 243.97 |
| 2003-06-13 | 243.32 |
| 2003-06-16 | 248.35 |
| 2003-06-17 | 249.37 |
| 2003-06-18 | 250.40 |
| 2003-06-19 | 249.89 |
| 2003-06-20 | 252.99 |
| 2003-06-23 | 238.66 |
| 2003-06-24 | 236.49 |
| 2003-06-25 | 238.59 |
| 2003-06-26 | 235.81 |
| 2003-06-27 | 232.80 |
| 2003-06-30 | 232.02 |
| 2003-07-01 | 230.91 |
| 2003-07-02 | 232.84 |
| 2003-07-03 | 233.57 |
| 2003-07-04 | . |
| 2003-07-07 | 232.91 |
| 2003-07-08 | 229.09 |
| 2003-07-09 | 229.05 |
| 2003-07-10 | 228.47 |
| 2003-07-11 | 228.57 |
| 2003-07-14 | 229.47 |
| 2003-07-15 | 225.61 |
| 2003-07-16 | 225.08 |
| 2003-07-17 | 224.30 |
| 2003-07-18 | 226.26 |
| 2003-07-21 | 227.22 |
| 2003-07-22 | 229.45 |
| 2003-07-23 | 233.44 |
| 2003-07-24 | 234.82 |
| 2003-07-25 | 233.75 |
| 2003-07-28 | 233.20 |
| 2003-07-29 | 232.93 |
| 2003-07-30 | 232.90 |
| 2003-07-31 | 230.56 |
| 2003-08-01 | 229.99 |
| 2003-08-04 | 230.47 |
| 2003-08-05 | 232.00 |
| 2003-08-06 | 231.71 |
| 2003-08-07 | 233.74 |
| 2003-08-08 | 235.78 |
| 2003-08-11 | 235.91 |
| 2003-08-12 | 235.90 |
| 2003-08-13 | 236.38 |
| 2003-08-14 | 238.28 |
| 2003-08-15 | 239.01 |
| 2003-08-18 | 237.21 |
| 2003-08-19 | 235.70 |
| 2003-08-20 | 238.71 |
| 2003-08-21 | 239.56 |
| 2003-08-22 | 240.13 |
| 2003-08-25 | 239.39 |
| 2003-08-26 | 238.49 |
| 2003-08-27 | 240.20 |
| 2003-08-28 | 240.44 |
| 2003-08-29 | 240.54 |
| 2003-09-01 | . |
| 2003-09-02 | 239.60 |
| 2003-09-03 | 240.39 |
| 2003-09-04 | 240.73 |
| 2003-09-05 | 241.80 |
| 2003-09-08 | 244.15 |
| 2003-09-09 | 242.18 |
| 2003-09-10 | 244.10 |
| 2003-09-11 | 246.96 |
| 2003-09-12 | 247.89 |
| 2003-09-15 | 249.82 |
| 2003-09-16 | 248.17 |
| 2003-09-17 | 250.90 |
| 2003-09-18 | 252.40 |
| 2003-09-19 | 252.78 |
| 2003-09-22 | 251.97 |
| 2003-09-23 | 250.13 |
| 2003-09-24 | 253.71 |
| 2003-09-25 | 254.34 |
| 2003-09-26 | 253.67 |
| 2003-09-29 | 253.62 |
| 2003-09-30 | 252.87 |
| 2003-10-01 | 254.97 |
| 2003-10-02 | 255.44 |
| 2003-10-03 | 256.08 |
| 2003-10-06 | 255.08 |
| 2003-10-07 | 256.20 |
| 2003-10-08 | 254.42 |
| 2003-10-09 | 255.45 |
| 2003-10-10 | 255.86 |
| 2003-10-13 | 256.14 |
| 2003-10-14 | 255.62 |
| 2003-10-15 | 256.39 |
| 2003-10-16 | 257.79 |
| 2003-10-17 | 258.04 |
| 2003-10-20 | 253.74 |
| 2003-10-21 | 255.54 |
| 2003-10-22 | 255.18 |
| 2003-10-23 | 254.19 |
| 2003-10-24 | 254.69 |
| 2003-10-27 | 255.79 |
| 2003-10-28 | 253.91 |
| 2003-10-29 | 252.60 |
| 2003-10-30 | 254.80 |
| 2003-10-31 | 252.55 |
| 2003-11-03 | 252.32 |
| 2003-11-04 | 252.65 |
| 2003-11-05 | 252.53 |
| 2003-11-06 | 253.83 |
| 2003-11-07 | 257.03 |
| 2003-11-10 | 255.71 |
| 2003-11-11 | 255.78 |
| 2003-11-12 | 258.64 |
| 2003-11-13 | 259.90 |
| 2003-11-14 | 261.18 |
| 2003-11-17 | 259.11 |
| 2003-11-18 | 259.69 |
| 2003-11-19 | 260.23 |
| 2003-11-20 | 260.19 |
| 2003-11-21 | 260.87 |
| 2003-11-24 | 260.16 |
| 2003-11-25 | 262.00 |
| 2003-11-26 | 264.16 |
| 2003-11-27 | . |
| 2003-11-28 | 266.31 |
| 2003-12-01 | 267.79 |
| 2003-12-02 | 268.80 |
| 2003-12-03 | 269.58 |
| 2003-12-04 | 266.90 |
| 2003-12-05 | 266.89 |
| 2003-12-08 | 268.49 |
| 2003-12-09 | 270.15 |
| 2003-12-10 | 269.20 |
| 2003-12-11 | 268.35 |
| 2003-12-12 | 269.45 |
| 2003-12-15 | 270.99 |
| 2003-12-16 | 271.96 |
| 2003-12-17 | 274.34 |
| 2003-12-18 | 274.39 |
| 2003-12-19 | 274.81 |
| 2003-12-22 | 274.21 |
| 2003-12-23 | 274.99 |
| 2003-12-24 | 276.71 |
| 2003-12-25 | . |
| 2003-12-26 | 276.56 |
| 2003-12-29 | 278.43 |
| 2003-12-30 | 281.75 |
| 2003-12-31 | 283.85 |
| 2004-01-01 | . |
| 2004-01-02 | 284.75 |
| 2004-01-05 | 288.56 |
| 2004-01-06 | 289.78 |
| 2004-01-07 | 289.11 |
| 2004-01-08 | 291.89 |
| 2004-01-09 | 293.37 |
| 2004-01-12 | 290.92 |
| 2004-01-13 | 291.46 |
| 2004-01-14 | 290.27 |
| 2004-01-15 | 287.44 |
| 2004-01-16 | 285.44 |
| 2004-01-19 | . |
| 2004-01-20 | 289.68 |
| 2004-01-21 | 293.87 |
| 2004-01-22 | 297.38 |
| 2004-01-23 | 298.43 |
| 2004-01-26 | 294.45 |
| 2004-01-27 | 294.21 |
| 2004-01-28 | 294.38 |
| 2004-01-29 | 290.70 |
| 2004-01-30 | 292.12 |
| 2004-02-02 | 292.67 |
| 2004-02-03 | 295.04 |
| 2004-02-04 | 296.79 |
| 2004-02-05 | 300.62 |
| 2004-02-06 | 303.73 |
| 2004-02-09 | 302.84 |
| 2004-02-10 | 302.32 |
| 2004-02-11 | 301.24 |
| 2004-02-12 | 306.29 |
| 2004-02-13 | 307.75 |
| 2004-02-16 | . |
| 2004-02-17 | 310.90 |
| 2004-02-18 | 311.02 |
| 2004-02-19 | 309.58 |
| 2004-02-20 | 309.71 |
| 2004-02-23 | 309.18 |
| 2004-02-24 | 311.51 |
| 2004-02-25 | 311.06 |
| 2004-02-26 | 304.24 |
| 2004-02-27 | 305.53 |
| 2004-03-01 | 307.88 |
| 2004-03-02 | 302.91 |
| 2004-03-03 | 297.92 |
| 2004-03-04 | 298.09 |
| 2004-03-05 | 302.85 |
| 2004-03-08 | 301.20 |
| 2004-03-09 | 302.46 |
| 2004-03-10 | 300.88 |
| 2004-03-11 | 299.44 |
| 2004-03-12 | 296.23 |
| 2004-03-15 | 293.66 |
| 2004-03-16 | 296.03 |
| 2004-03-17 | 294.90 |
| 2004-03-18 | 295.61 |
| 2004-03-19 | 296.45 |
| 2004-03-22 | 292.84 |
| 2004-03-23 | 291.34 |
| 2004-03-24 | 287.89 |
| 2004-03-25 | 288.42 |
| 2004-03-26 | 288.01 |
| 2004-03-29 | 291.12 |
| 2004-03-30 | 292.88 |
| 2004-03-31 | 294.84 |
| 2004-04-01 | 297.73 |
| 2004-04-02 | 295.81 |
| 2004-04-05 | 292.52 |
| 2004-04-06 | 292.78 |
| 2004-04-07 | 298.37 |
| 2004-04-08 | 296.83 |
| 2004-04-09 | . |
| 2004-04-12 | 296.40 |
| 2004-04-13 | 294.27 |
| 2004-04-14 | 294.00 |
| 2004-04-15 | 294.62 |
| 2004-04-16 | 298.96 |
| 2004-04-19 | 300.57 |
| 2004-04-20 | 298.88 |
| 2004-04-21 | 300.42 |
| 2004-04-22 | 302.06 |
| 2004-04-23 | 299.76 |
| 2004-04-26 | 301.98 |
| 2004-04-27 | 302.96 |
| 2004-04-28 | 295.53 |
| 2004-04-29 | 298.71 |
| 2004-04-30 | 295.70 |
| 2004-05-03 | 297.72 |
| 2004-05-04 | 304.07 |
| 2004-05-05 | 307.05 |
| 2004-05-06 | 302.73 |
| 2004-05-07 | 299.79 |
| 2004-05-10 | 292.00 |
| 2004-05-11 | 292.44 |
| 2004-05-12 | 293.58 |
| 2004-05-13 | 293.56 |
| 2004-05-14 | 292.77 |
| 2004-05-17 | 294.82 |
| 2004-05-18 | 294.68 |
| 2004-05-19 | 296.42 |
| 2004-05-20 | 294.46 |
| 2004-05-21 | 294.74 |
| 2004-05-24 | 294.74 |
| 2004-05-25 | 296.87 |
| 2004-05-26 | 297.36 |
| 2004-05-27 | 303.59 |
| 2004-05-28 | 302.95 |
| 2004-05-31 | . |
| 2004-06-01 | 301.07 |
| 2004-06-02 | 303.56 |
| 2004-06-03 | 307.01 |
| 2004-06-04 | 307.69 |
| 2004-06-07 | 310.58 |
| 2004-06-08 | 309.82 |
| 2004-06-09 | 306.93 |
| 2004-06-10 | 307.73 |
| 2004-06-11 | . |
| 2004-06-14 | 303.60 |
| 2004-06-15 | 304.98 |
| 2004-06-16 | 305.69 |
| 2004-06-17 | 308.33 |
| 2004-06-18 | 311.06 |
| 2004-06-21 | 311.24 |
| 2004-06-22 | 310.18 |
| 2004-06-23 | 310.95 |
| 2004-06-24 | 313.18 |
| 2004-06-25 | 312.24 |
| 2004-06-28 | 314.64 |
| 2004-06-29 | 311.39 |
| 2004-06-30 | 310.15 |
| 2004-07-01 | 309.65 |
| 2004-07-02 | 311.29 |
| 2004-07-05 | . |
| 2004-07-06 | 309.32 |
| 2004-07-07 | 311.13 |
| 2004-07-08 | 312.68 |
| 2004-07-09 | 309.63 |
| 2004-07-12 | 309.11 |
| 2004-07-13 | 306.45 |
| 2004-07-14 | 310.37 |
| 2004-07-15 | 309.14 |
| 2004-07-16 | 311.22 |
| 2004-07-19 | 308.14 |
| 2004-07-20 | 305.36 |
| 2004-07-21 | 301.13 |
| 2004-07-22 | 299.98 |
| 2004-07-23 | 298.15 |
| 2004-07-26 | 296.27 |
| 2004-07-27 | 296.73 |
| 2004-07-28 | 292.50 |
| 2004-07-29 | 294.74 |
| 2004-07-30 | 292.70 |
| 2004-08-02 | 291.70 |
| 2004-08-03 | 293.97 |
| 2004-08-04 | 292.70 |
| 2004-08-05 | 292.17 |
| 2004-08-06 | 292.37 |
| 2004-08-09 | 289.04 |
| 2004-08-10 | 291.33 |
| 2004-08-11 | 286.02 |
| 2004-08-12 | 286.81 |
| 2004-08-13 | 288.32 |
| 2004-08-16 | 288.31 |
| 2004-08-17 | 289.10 |
| 2004-08-18 | 282.12 |
| 2004-08-19 | 284.21 |
| 2004-08-20 | 282.55 |
| 2004-08-23 | 283.06 |
| 2004-08-24 | 279.60 |
| 2004-08-25 | 279.00 |
| 2004-08-26 | 279.54 |
| 2004-08-27 | 280.60 |
| 2004-08-30 | 280.59 |
| 2004-08-31 | 282.36 |
| 2004-09-01 | 284.78 |
| 2004-09-02 | 282.22 |
| 2004-09-03 | 283.46 |
| 2004-09-06 | . |
| 2004-09-07 | 285.41 |
| 2004-09-08 | 284.63 |
| 2004-09-09 | 283.70 |
| 2004-09-10 | 287.55 |
| 2004-09-13 | 287.75 |
| 2004-09-14 | 287.43 |
| 2004-09-15 | 281.90 |
| 2004-09-16 | 280.69 |
| 2004-09-17 | 281.77 |
| 2004-09-20 | 277.50 |
| 2004-09-21 | 281.87 |
| 2004-09-22 | 278.85 |
| 2004-09-23 | 278.49 |
| 2004-09-24 | 277.62 |
| 2004-09-27 | 277.16 |
| 2004-09-28 | 280.03 |
| 2004-09-29 | 280.59 |
| 2004-09-30 | 280.66 |
| 2004-10-01 | 282.46 |
| 2004-10-04 | 283.70 |
| 2004-10-05 | 283.84 |
| 2004-10-06 | 283.04 |
| 2004-10-07 | 280.83 |
| 2004-10-08 | 283.50 |
| 2004-10-11 | 281.99 |
| 2004-10-12 | 278.42 |
| 2004-10-13 | 279.40 |
| 2004-10-14 | 282.80 |
| 2004-10-15 | 284.54 |
| 2004-10-18 | 285.36 |
| 2004-10-19 | 288.60 |
| 2004-10-20 | 289.28 |
| 2004-10-21 | 291.69 |
| 2004-10-22 | 290.06 |
| 2004-10-25 | 290.47 |
| 2004-10-26 | 291.36 |
| 2004-10-27 | 292.61 |
| 2004-10-28 | 294.60 |
| 2004-10-29 | 293.10 |
| 2004-11-01 | 296.99 |
| 2004-11-02 | 300.21 |
| 2004-11-03 | 303.29 |
| 2004-11-04 | 306.18 |
| 2004-11-05 | 308.80 |
| 2004-11-08 | 310.36 |
| 2004-11-09 | 308.22 |
| 2004-11-10 | 310.25 |
| 2004-11-11 | 312.85 |
| 2004-11-12 | 314.23 |
| 2004-11-15 | 314.56 |
| 2004-11-16 | 314.30 |
| 2004-11-17 | 317.58 |
| 2004-11-18 | 316.03 |
| 2004-11-19 | 315.47 |
| 2004-11-22 | 312.95 |
| 2004-11-23 | 314.16 |
| 2004-11-24 | 314.86 |
| 2004-11-25 | . |
| 2004-11-26 | 320.93 |
| 2004-11-29 | 320.48 |
| 2004-11-30 | 317.28 |
| 2004-12-01 | 319.06 |
| 2004-12-02 | 320.54 |
| 2004-12-03 | 322.37 |
| 2004-12-06 | 320.88 |
| 2004-12-07 | 320.80 |
| 2004-12-08 | 317.60 |
| 2004-12-09 | 316.63 |
| 2004-12-10 | 316.54 |
| 2004-12-13 | 321.71 |
| 2004-12-14 | 321.23 |
| 2004-12-15 | 323.90 |
| 2004-12-16 | 320.20 |
| 2004-12-17 | 317.78 |
| 2004-12-20 | 322.78 |
| 2004-12-21 | 319.93 |
| 2004-12-22 | 321.80 |
| 2004-12-23 | 324.55 |
| 2004-12-24 | . |
| 2004-12-27 | 327.94 |
| 2004-12-28 | 327.87 |
| 2004-12-29 | 327.67 |
| 2004-12-30 | 328.64 |
| 2004-12-31 | 327.93 |
| 2005-01-03 | 327.35 |
| 2005-01-04 | 324.52 |
| 2005-01-05 | 321.80 |
| 2005-01-06 | 319.83 |
| 2005-01-07 | 318.19 |
| 2005-01-10 | 318.43 |
| 2005-01-11 | 319.85 |
| 2005-01-12 | 323.73 |
| 2005-01-13 | 322.07 |
| 2005-01-14 | 320.74 |
| 2005-01-17 | . |
| 2005-01-18 | 317.98 |
| 2005-01-19 | 317.97 |
| 2005-01-20 | 314.37 |
| 2005-01-21 | 314.59 |
| 2005-01-24 | 316.03 |
| 2005-01-25 | 316.53 |
| 2005-01-26 | 320.70 |
| 2005-01-27 | 320.29 |
#2005-01-28| 320.18
#2005-01-31| 321.85
#2005-02-01| 322.88
#2005-02-02| 326.12
#2005-02-03| 324.95
#2005-02-04| 325.38
#2005-02-07| 324.49
#2005-02-08| 321.38
#2005-02-09| 320.49
#2005-02-10| 323.02
#2005-02-11| 324.21
#2005-02-14| 326.51
#2005-02-15| 327.55
#2005-02-16| 326.34
#2005-02-17| 327.84
#2005-02-18| 330.27
#2005-02-21| .
#2005-02-22| 335.01
#2005-02-23| 332.22
#2005-02-24| 332.81
#2005-02-25| 336.43
#2005-02-28| 338.30
#2005-03-01| 339.38
#2005-03-02| 336.55
#2005-03-03| 336.20
#2005-03-04| 339.28
#2005-03-07| 338.06
#2005-03-08| 340.58
#2005-03-09| 340.26
#2005-03-10| 341.80
#2005-03-11| 344.52
#2005-03-14| 342.09
#2005-03-15| 341.66
#2005-03-16| 342.63
#2005-03-17| 341.21
#2005-03-18| 338.61
#2005-03-21| 334.55
#2005-03-22| 334.42
#2005-03-23| 331.37
#2005-03-24| 332.82
#2005-03-25| .
#2005-03-28| 330.99
#2005-03-29| 332.93
#2005-03-30| 335.58
#2005-03-31| 336.08
#2005-04-01| 335.90
#2005-04-04| 330.83
#2005-04-05| 335.44
#2005-04-06| 336.77
#2005-04-07| 338.93
#2005-04-08| 337.30
#2005-04-11| 339.86
#2005-04-12| 337.36
#2005-04-13| 338.84
#2005-04-14| 336.89
#2005-04-15| 338.00
#2005-04-18| 335.30
#2005-04-19| 338.57
#2005-04-20| 337.72
#2005-04-21| 338.54
#2005-04-22| 338.19
#2005-04-25| 336.94
#2005-04-26| 334.41
#2005-04-27| 331.51
#2005-04-28| 328.56
#2005-04-29| 329.08
#2005-05-02| 328.73
#2005-05-03| 331.84
#2005-05-04| 337.05
#2005-05-05| 337.82
#2005-05-06| 337.73
#2005-05-09| 336.50
#2005-05-10| 337.39
#2005-05-11| 337.01
#2005-05-12| 336.39
#2005-05-13| 334.95
#2005-05-16| 333.73
#2005-05-17| 334.65
#2005-05-18| 335.93
#2005-05-19| 335.28
#2005-05-20| 334.54
#2005-05-23| 336.81
#2005-05-24| 337.54
#2005-05-25| 338.08
#2005-05-26| 338.52
#2005-05-27| 338.49
#2005-05-30| .
#2005-05-31| 333.23
#2005-06-01| 335.11
#2005-06-02| 336.28
#2005-06-03| 335.44
#2005-06-06| 334.57
#2005-06-07| 339.61
#2005-06-08| 339.99
#2005-06-09| 336.50
#2005-06-10| 335.12
#2005-06-13| 333.03
#2005-06-14| 333.68
#2005-06-15| 333.28
#2005-06-16| 332.52
#2005-06-17| 335.31
#2005-06-20| 331.45
#2005-06-21| 333.93
#2005-06-22| 334.43
#2005-06-23| 332.98
#2005-06-24| 330.98
#2005-06-27| 331.02
#2005-06-28| 330.56
#2005-06-29| 330.44
#2005-06-30| 330.23
#2005-07-01| 328.60
#2005-07-04| .
#2005-07-05| 326.44
#2005-07-06| 329.10
#2005-07-07| 324.87
#2005-07-08| 328.33
#2005-07-11| 332.42
#2005-07-12| 334.99
#2005-07-13| 333.11
#2005-07-14| 335.11
#2005-07-15| 333.88
#2005-07-18| 334.53
#2005-07-19| 337.30
#2005-07-20| 338.54
#2005-07-21| 339.91
#2005-07-22| 339.37
#2005-07-25| 336.45
#2005-07-26| 336.73
#2005-07-27| 339.30
#2005-07-28| 343.63
#2005-07-29| 344.58
#2005-08-01| 346.69
#2005-08-02| 348.61
#2005-08-03| 349.27
#2005-08-04| 352.27
#2005-08-05| 351.79
#2005-08-08| 353.63
#2005-08-09| 353.63
#2005-08-10| 358.15
#2005-08-11| 360.03
#2005-08-12| 358.45
#2005-08-15| 357.06
#2005-08-16| 355.78
#2005-08-17| 353.36
#2005-08-18| 349.64
#2005-08-19| 351.57
#2005-08-22| 354.16
#2005-08-23| 351.08
#2005-08-24| 351.24
#2005-08-25| 351.23
#2005-08-26| 350.59
#2005-08-29| 349.78
#2005-08-30| 345.40
#2005-08-31| 352.84
#2005-09-01| 361.25
#2005-09-02| 363.98
#2005-09-05| .
#2005-09-06| 366.15
#2005-09-07| 367.38
#2005-09-08| 366.27
#2005-09-09| 366.99
#2005-09-12| 364.43
#2005-09-13| 363.51
#2005-09-14| 366.28
#2005-09-15| 364.02
#2005-09-16| 366.37
#2005-09-19| 366.82
#2005-09-20| 367.36
#2005-09-21| 364.43
#2005-09-22| 360.81
#2005-09-23| 362.22
#2005-09-26| 365.79
#2005-09-27| 364.98
#2005-09-28| 366.71
#2005-09-29| 363.78
#2005-09-30| 366.13
#2005-10-03| 366.21
#2005-10-04| 370.07
#2005-10-05| 369.66
#2005-10-06| 367.20
#2005-10-07| 365.73
#2005-10-10| 362.44
#2005-10-11| 362.25
#2005-10-12| 359.94
#2005-10-13| 356.33
#2005-10-14| 361.53
#2005-10-17| 360.26
#2005-10-18| 356.77
#2005-10-19| 351.20
#2005-10-20| 357.37
#2005-10-21| 358.21
#2005-10-24| 358.95
#2005-10-25| 361.49
#2005-10-26| 361.67
#2005-10-27| 361.36
#2005-10-28| 359.30
#2005-10-31| 362.23
#2005-11-01| 362.77
#2005-11-02| 365.88
#2005-11-03| 365.11
#2005-11-04| 358.63
#2005-11-07| 359.97
#2005-11-08| 356.94
#2005-11-09| 358.25
#2005-11-10| 358.59
#2005-11-11| 360.93
#2005-11-14| 359.74
#2005-11-15| 357.40
#2005-11-16| 354.47
#2005-11-17| 359.19
#2005-11-18| 359.02
#2005-11-21| 359.50
#2005-11-22| 357.95
#2005-11-23| 361.48
#2005-11-24| .
#2005-11-25| 361.48
#2005-11-28| 360.56
#2005-11-29| 360.66
#2005-11-30| 359.84
#2005-12-01| 361.31
#2005-12-02| 364.53
#2005-12-05| 366.30
#2005-12-06| 367.83
#2005-12-07| 365.47
#2005-12-08| 368.58
#2005-12-09| 368.12
#2005-12-12| 371.56
#2005-12-13| 370.66
#2005-12-14| 372.20
#2005-12-15| 369.14
#2005-12-16| 372.82
#2005-12-19| 370.00
#2005-12-20| 364.48
#2005-12-21| 364.03
#2005-12-22| 364.15
#2005-12-23| 364.30
#2005-12-26| .
#2005-12-27| 365.76
#2005-12-28| 367.44
#2005-12-29| 368.11
#2005-12-30| 365.22
#2006-01-02| .
#2006-01-03| 373.52
#2006-01-04| 379.24
#2006-01-05| 376.95
#2006-01-06| 379.66
#2006-01-09| 377.68
#2006-01-10| 377.64
#2006-01-11| 381.34
#2006-01-12| 380.16
#2006-01-13| 379.35
#2006-01-16| .
#2006-01-17| 375.28
#2006-01-18| 374.56
#2006-01-19| 376.87
#2006-01-20| 372.45
#2006-01-23| 376.48
#2006-01-24| 376.90
#2006-01-25| 377.61
#2006-01-26| 380.88
#2006-01-27| 377.61
#2006-01-30| 375.51
#2006-01-31| 376.40
#2006-02-01| 379.38
#2006-02-02| 376.59
#2006-02-03| 375.46
#2006-02-06| 373.37
#2006-02-07| 371.41
#2006-02-08| 372.56
#2006-02-09| 373.57
#2006-02-10| 372.00
#2006-02-13| 372.50
#2006-02-14| 369.99
#2006-02-15| 373.65
#2006-02-16| 376.51
#2006-02-17| 378.62
#2006-02-20| .
#2006-02-21| 381.32
#2006-02-22| 383.57
#2006-02-23| 379.61
#2006-02-24| 376.13
#2006-02-27| 377.66
#2006-02-28| 378.48
#2006-03-01| 381.15
#2006-03-02| 379.44
#2006-03-03| 380.82
#2006-03-06| 380.28
#2006-03-07| 376.15
#2006-03-08| 375.44
#2006-03-09| 378.60
#2006-03-10| 381.48
#2006-03-13| 382.80
#2006-03-14| 385.79
#2006-03-15| 385.32
#2006-03-16| 389.19
#2006-03-17| 389.49
#2006-03-20| 388.47
#2006-03-21| 385.24
#2006-03-22| 385.42
#2006-03-23| 382.89
#2006-03-24| 385.17
#2006-03-27| 382.82
#2006-03-28| 384.01
#2006-03-29| 380.86
#2006-03-30| 387.56
#2006-03-31| 386.12
#2006-04-03| 387.88
#2006-04-04| 389.57
#2006-04-05| 389.89
#2006-04-06| 387.50
#2006-04-07| 383.01
#2006-04-10| 384.53
#2006-04-11| 383.63
#2006-04-12| 383.84
#2006-04-13| 385.20
#2006-04-14| .
#2006-04-17| 391.20
#2006-04-18| 390.51
#2006-04-19| 395.76
#2006-04-20| 396.52
#2006-04-21| 399.39
#2006-04-24| 399.18
#2006-04-25| 399.46
#2006-04-26| 400.97
#2006-04-27| 402.77
#2006-04-28| 403.09
#2006-05-01| 405.04
#2006-05-02| 409.68
#2006-05-03| 404.12
#2006-05-04| 405.41
#2006-05-05| 409.78
#2006-05-08| 408.69
#2006-05-09| 410.56
#2006-05-10| 410.91
#2006-05-11| 411.81
#2006-05-12| 407.92
#2006-05-15| 400.41
#2006-05-16| 403.72
#2006-05-17| 395.92
#2006-05-18| 394.26
#2006-05-19| 387.61
#2006-05-22| 386.55
#2006-05-23| 394.71
#2006-05-24| 387.37
#2006-05-25| 390.46
#2006-05-26| 395.90
#2006-05-29| .
#2006-05-30| 394.11
#2006-05-31| 394.02
#2006-06-01| 393.74
#2006-06-02| 397.69
#2006-06-05| 397.75
#2006-06-06| 387.48
#2006-06-07| 390.28
#2006-06-08| 379.45
#2006-06-09| 384.33
#2006-06-12| 381.59
#2006-06-13| 373.75
#2006-06-14| 377.33
#2006-06-15| 383.69
#2006-06-16| 383.35
#2006-06-19| 382.29
#2006-06-20| 385.07
#2006-06-21| 387.47
#2006-06-22| 387.50
#2006-06-23| 386.36
#2006-06-26| 385.76
#2006-06-27| 385.81
#2006-06-28| 387.01
#2006-06-29| 390.97
#2006-06-30| 402.92
#2006-07-03| 404.68
#2006-07-04| .
#2006-07-05| 398.90
#2006-07-06| 402.10
#2006-07-07| 404.77
#2006-07-10| 403.51
#2006-07-11| 403.04
#2006-07-12| 402.86
#2006-07-13| 400.29
#2006-07-14| 396.35
#2006-07-17| 393.80
#2006-07-18| 392.94
#2006-07-19| 401.36
#2006-07-20| 405.65
#2006-07-21| 407.83
#2006-07-24| 412.53
#2006-07-25| 411.37
#2006-07-26| 411.59
#2006-07-27| 419.52
#2006-07-28| 424.58
#2006-07-31| 424.22
#2006-08-01| 421.60
#2006-08-02| 430.47
#2006-08-03| 423.27
#2006-08-04| 429.42
#2006-08-07| 422.50
#2006-08-08| 422.24
#2006-08-09| 426.41
#2006-08-10| 421.11
#2006-08-11| 422.64
#2006-08-14| 424.77
#2006-08-15| 430.63
#2006-08-16| 431.69
#2006-08-17| 428.61
#2006-08-18| 425.85
#2006-08-21| 427.38
#2006-08-22| 426.68
#2006-08-23| 428.84
#2006-08-24| 430.97
#2006-08-25| 428.91
#2006-08-28| 431.80
#2006-08-29| 432.41
#2006-08-30| 438.67
#2006-08-31| 435.67
#2006-09-01| 437.59
#2006-09-04| .
#2006-09-05| 438.48
#2006-09-06| 434.87
#2006-09-07| 433.49
#2006-09-08| 432.53
#2006-09-11| 432.32
#2006-09-12| 435.83
#2006-09-13| 435.69
#2006-09-14| 437.88
#2006-09-15| 435.55
#2006-09-18| 438.26
#2006-09-19| 437.77
#2006-09-20| 441.75
#2006-09-21| 441.60
#2006-09-22| 441.62
#2006-09-25| 440.41
#2006-09-26| 444.11
#2006-09-27| 443.74
#2006-09-28| 441.34
#2006-09-29| 439.97
#2006-10-02| 441.91
#2006-10-03| 440.75
#2006-10-04| 442.95
#2006-10-05| 444.47
#2006-10-06| 441.56
#2006-10-09| 442.19
#2006-10-10| 439.97
#2006-10-11| 440.09
#2006-10-12| 441.15
#2006-10-13| 438.67
#2006-10-16| 440.39
#2006-10-17| 438.85
#2006-10-18| 442.65
#2006-10-19| 440.96
#2006-10-20| 440.75
#2006-10-23| 440.78
#2006-10-24| 438.50
#2006-10-25| 441.26
#2006-10-26| 444.67
#2006-10-27| 445.85
#2006-10-30| 444.98
#2006-10-31| 445.66
#2006-11-01| 448.18
#2006-11-02| 452.87
#2006-11-03| 451.33
#2006-11-06| 456.48
#2006-11-07| 460.07
#2006-11-08| 458.07
#2006-11-09| 463.37
#2006-11-10| 468.70
#2006-11-13| 467.91
#2006-11-14| 467.26
#2006-11-15| 469.69
#2006-11-16| 468.67
#2006-11-17| 467.57
#2006-11-20| 466.24
#2006-11-21| 468.18
#2006-11-22| 471.00
#2006-11-23| .
#2006-11-24| 473.27
#2006-11-27| 469.33
#2006-11-28| 470.80
#2006-11-29| 474.09
#2006-11-30| 474.00
#2006-12-01| 473.77
#2006-12-04| 475.79
#2006-12-05| 474.15
#2006-12-06| 475.31
#2006-12-07| 475.61
#2006-12-08| 475.49
#2006-12-11| 474.04
#2006-12-12| 478.43
#2006-12-13| 481.04
#2006-12-14| 484.18
#2006-12-15| 482.75
#2006-12-18| 480.50
#2006-12-19| 482.61
#2006-12-20| 483.20
#2006-12-21| 481.86
#2006-12-22| 480.31
#2006-12-25| .
#2006-12-26| 479.52
#2006-12-27| 484.07
#2006-12-28| 484.58
#2006-12-29| 483.71
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 487.26
#2007-01-04| 481.30
#2007-01-05| 472.48
#2007-01-08| 472.25
#2007-01-09| 472.44
#2007-01-10| 469.55
#2007-01-11| 471.46
#2007-01-12| 478.64
#2007-01-15| .
#2007-01-16| 478.24
#2007-01-17| 480.58
#2007-01-18| 480.56
#2007-01-19| 482.64
#2007-01-22| 481.34
#2007-01-23| 480.96
#2007-01-24| 480.86
#2007-01-25| 479.45
#2007-01-26| 476.50
#2007-01-29| 480.55
#2007-01-30| 483.99
#2007-01-31| 485.09
#2007-02-01| 490.32
#2007-02-02| 490.41
#2007-02-05| 490.14
#2007-02-06| 492.43
#2007-02-07| 494.23
#2007-02-08| 488.11
#2007-02-09| 492.68
#2007-02-12| 488.39
#2007-02-13| 493.31
#2007-02-14| 500.88
#2007-02-15| 507.40
#2007-02-16| 502.73
#2007-02-19| .
#2007-02-20| 505.50
#2007-02-21| 498.56
#2007-02-22| 502.62
#2007-02-23| 506.94
#2007-02-26| 508.56
#2007-02-27| 496.91
#2007-02-28| 488.60
#2007-03-01| 486.35
#2007-03-02| 488.94
#2007-03-05| 480.40
#2007-03-06| 484.64
#2007-03-07| 491.34
#2007-03-08| 491.75
#2007-03-09| 493.22
#2007-03-12| 496.04
#2007-03-13| 492.90
#2007-03-14| 486.47
#2007-03-15| 495.16
#2007-03-16| 501.18
#2007-03-19| 505.77
#2007-03-20| 506.05
#2007-03-21| 508.19
#2007-03-22| 514.31
#2007-03-23| 514.35
#2007-03-26| 509.80
#2007-03-27| 510.53
#2007-03-28| 508.00
#2007-03-29| 512.00
#2007-03-30| 514.16
#2007-04-02| 518.45
#2007-04-03| 521.74
#2007-04-04| 522.45
#2007-04-05| 524.52
#2007-04-06| .
#2007-04-09| 521.14
#2007-04-10| 527.08
#2007-04-11| 527.59
#2007-04-12| 526.85
#2007-04-13| 529.79
#2007-04-16| 533.62
#2007-04-17| 532.43
#2007-04-18| 533.35
#2007-04-19| 534.13
#2007-04-20| 537.09
#2007-04-23| 539.04
#2007-04-24| 539.94
#2007-04-25| 543.96
#2007-04-26| 541.48
#2007-04-27| 543.10
#2007-04-30| 543.63
#2007-05-01| 540.95
#2007-05-02| 543.54
#2007-05-03| 547.95
#2007-05-04| 549.99
#2007-05-07| 550.69
#2007-05-08| 547.79
#2007-05-09| 550.30
#2007-05-10| 543.08
#2007-05-11| 542.81
#2007-05-14| 542.53
#2007-05-15| 542.25
#2007-05-16| 537.59
#2007-05-17| 533.93
#2007-05-18| 536.42
#2007-05-21| 535.48
#2007-05-22| 534.24
#2007-05-23| 539.34
#2007-05-24| 536.03
#2007-05-25| 535.99
#2007-05-28| .
#2007-05-29| 539.89
#2007-05-30| 538.80
#2007-05-31| 542.60
#2007-06-01| 544.89
#2007-06-04| 545.39
#2007-06-05| 543.18
#2007-06-06| 536.03
#2007-06-07| 526.79
#2007-06-08| 522.41
#2007-06-11| 525.63
#2007-06-12| 525.69
#2007-06-13| 523.06
#2007-06-14| 530.68
#2007-06-15| 538.63
#2007-06-18| 538.88
#2007-06-19| 533.59
#2007-06-20| 533.92
#2007-06-21| 528.84
#2007-06-22| 529.09
#2007-06-25| 531.63
#2007-06-26| 533.91
#2007-06-27| 532.61
#2007-06-28| 537.58
#2007-06-29| 542.55
#2007-07-02| 547.95
#2007-07-03| 550.10
#2007-07-04| .
#2007-07-05| 547.76
#2007-07-06| 549.22
#2007-07-09| 551.99
#2007-07-10| 561.06
#2007-07-11| 565.68
#2007-07-12| 567.63
#2007-07-13| 565.88
#2007-07-16| 564.23
#2007-07-17| 561.96
#2007-07-18| 560.07
#2007-07-19| 568.00
#2007-07-20| 564.19
#2007-07-23| 567.20
#2007-07-24| 560.00
#2007-07-25| 552.94
#2007-07-26| 538.12
#2007-07-27| 537.12
#2007-07-30| 536.14
#2007-07-31| 543.36
#2007-08-01| 536.18
#2007-08-02| 539.19
#2007-08-03| 539.28
#2007-08-06| 536.73
#2007-08-07| 538.97
#2007-08-08| 550.80
#2007-08-09| 538.99
#2007-08-10| 523.52
#2007-08-13| 529.50
#2007-08-14| 522.41
#2007-08-15| 536.13
#2007-08-16| 519.73
#2007-08-17| 531.71
#2007-08-20| 533.00
#2007-08-21| 535.21
#2007-08-22| 540.77
#2007-08-23| 544.17
#2007-08-24| 552.38
#2007-08-27| 557.58
#2007-08-28| 550.98
#2007-08-29| 552.55
#2007-08-30| 559.88
#2007-08-31| 566.75
#2007-09-03| .
#2007-09-04| 565.11
#2007-09-05| 561.16
#2007-09-06| 562.12
#2007-09-07| 560.77
#2007-09-10| 560.36
#2007-09-11| 569.25
#2007-09-12| 576.07
#2007-09-13| 581.13
#2007-09-14| 575.20
#2007-09-17| 570.36
#2007-09-18| 577.83
#2007-09-19| 586.63
#2007-09-20| 582.10
#2007-09-21| 584.57
#2007-09-24| 582.79
#2007-09-25| 581.20
#2007-09-26| 583.53
#2007-09-27| 585.49
#2007-09-28| 585.65
#2007-10-01| 589.45
#2007-10-02| 581.66
#2007-10-03| 579.11
#2007-10-04| 578.73
#2007-10-05| 582.44
#2007-10-08| 579.43
#2007-10-09| 582.91
#2007-10-10| 585.39
#2007-10-11| 589.41
#2007-10-12| 585.44
#2007-10-15| 585.50
#2007-10-16| 582.60
#2007-10-17| 591.02
#2007-10-18| 594.04
#2007-10-19| 590.59
#2007-10-22| 585.90
#2007-10-23| 594.57
#2007-10-24| 593.99
#2007-10-25| 604.77
#2007-10-26| 609.62
#2007-10-29| 613.71
#2007-10-30| 610.20
#2007-10-31| 612.47
#2007-11-01| 612.49
#2007-11-02| 617.22
#2007-11-05| 618.58
#2007-11-06| 624.17
#2007-11-07| 627.73
#2007-11-08| 624.12
#2007-11-09| 616.08
#2007-11-12| 607.38
#2007-11-13| 620.34
#2007-11-14| 625.72
#2007-11-15| 622.94
#2007-11-16| 624.51
#2007-11-19| 619.86
#2007-11-20| 627.50
#2007-11-21| 612.27
#2007-11-22| .
#2007-11-23| 617.99
#2007-11-26| 620.93
#2007-11-27| 621.01
#2007-11-28| 626.63
#2007-11-29| 628.00
#2007-11-30| 622.26
#2007-12-03| 618.60
#2007-12-04| 619.33
#2007-12-05| 620.98
#2007-12-06| 618.88
#2007-12-07| 618.55
#2007-12-10| 621.40
#2007-12-11| 616.56
#2007-12-12| 619.62
#2007-12-13| 605.43
#2007-12-14| 600.65
#2007-12-17| 600.28
#2007-12-18| 596.87
#2007-12-19| 589.95
#2007-12-20| 591.44
#2007-12-21| 604.66
#2007-12-24| 607.62
#2007-12-25| .
#2007-12-26| 611.14
#2007-12-27| 615.13
#2007-12-28| 618.93
#2007-12-31| 614.74
#2008-01-01| .
#2008-01-02| 617.44
#2008-01-03| 615.59
#2008-01-04| 608.87
#2008-01-07| 615.81
#2008-01-08| 621.63
#2008-01-09| 611.28
#2008-01-10| 601.86
#2008-01-11| 580.19
#2008-01-14| 584.58
#2008-01-15| 567.90
#2008-01-16| 562.96
#2008-01-17| 562.77
#2008-01-18| 558.85
#2008-01-21| .
#2008-01-22| 541.63
#2008-01-23| 529.17
#2008-01-24| 555.19
#2008-01-25| 555.12
#2008-01-28| 554.19
#2008-01-29| 558.34
#2008-01-30| 553.87
#2008-01-31| 560.79
#2008-02-01| 574.09
#2008-02-04| 565.51
#2008-02-05| 544.84
#2008-02-06| 548.79
#2008-02-07| 535.98
#2008-02-08| 539.22
#2008-02-11| 534.37
#2008-02-12| 549.85
#2008-02-13| 544.04
#2008-02-14| 550.50
#2008-02-15| 546.12
#2008-02-18| .
#2008-02-19| 555.11
#2008-02-20| 540.10
#2008-02-21| 550.83
#2008-02-22| 555.75
#2008-02-25| 560.29
#2008-02-26| 565.15
#2008-02-27| 578.50
#2008-02-28| 582.28
#2008-02-29| 579.51
#2008-03-03| 572.85
#2008-03-04| 572.65
#2008-03-05| 578.59
#2008-03-06| 579.57
#2008-03-07| 574.87
#2008-03-10| 573.55
#2008-03-11| 574.26
#2008-03-12| 579.22
#2008-03-13| 599.56
#2008-03-14| 597.33
#2008-03-17| 585.40
#2008-03-18| 595.80
#2008-03-19| 592.82
#2008-03-20| 586.01
#2008-03-21| .
#2008-03-24| 583.35
#2008-03-25| 596.89
#2008-03-26| 604.84
#2008-03-27| 609.00
#2008-03-28| 601.16
#2008-03-31| 603.33
#2008-04-01| 609.35
#2008-04-02| 609.29
#2008-04-03| 610.87
#2008-04-04| 616.52
#2008-04-07| 615.37
#2008-04-08| 614.97
#2008-04-09| 612.37
#2008-04-10| 613.43
#2008-04-11| 605.56
#2008-04-14| 608.72
#2008-04-15| 615.20
#2008-04-16| 621.89
#2008-04-17| 618.66
#2008-04-18| 619.70
#2008-04-21| 620.11
#2008-04-22| 615.37
#2008-04-23| 607.21
#2008-04-24| 603.16
#2008-04-25| 601.88
#2008-04-28| 604.21
#2008-04-29| 596.00
#2008-04-30| 601.26
#2008-05-01| 598.04
#2008-05-02| 600.40
#2008-05-05| 602.42
#2008-05-06| 599.93
#2008-05-07| 599.77
#2008-05-08| 603.09
#2008-05-09| 602.94
#2008-05-12| 605.13
#2008-05-13| 603.79
#2008-05-14| 600.50
#2008-05-15| 606.11
#2008-05-16| 610.36
#2008-05-19| 611.99
#2008-05-20| 607.21
#2008-05-21| 607.29
#2008-05-22| 604.04
#2008-05-23| 601.01
#2008-05-26| .
#2008-05-27| 601.67
#2008-05-28| 604.06
#2008-05-29| 602.70
#2008-05-30| 605.17
#2008-06-02| 601.47
#2008-06-03| 603.75
#2008-06-04| 600.97
#2008-06-05| 607.17
#2008-06-06| 602.68
#2008-06-09| 600.46
#2008-06-10| 590.16
#2008-06-11| 583.27
#2008-06-12| 582.61
#2008-06-13| 575.54
#2008-06-16| 569.89
#2008-06-17| 569.39
#2008-06-18| 567.04
#2008-06-19| 558.57
#2008-06-20| 553.76
#2008-06-23| 548.66
#2008-06-24| 542.61
#2008-06-25| 545.03
#2008-06-26| 544.48
#2008-06-27| 533.17
#2008-06-30| 541.60
#2008-07-01| 535.56
#2008-07-02| 528.71
#2008-07-03| 527.37
#2008-07-04| .
#2008-07-07| 526.28
#2008-07-08| 527.55
#2008-07-09| 534.16
#2008-07-10| 515.90
#2008-07-11| 510.95
#2008-07-14| 514.86
#2008-07-15| 511.67
#2008-07-16| 512.99
#2008-07-17| 530.22
#2008-07-18| 521.61
#2008-07-21| 524.29
#2008-07-22| 527.09
#2008-07-23| 525.59
#2008-07-24| 519.75
#2008-07-25| 524.13
#2008-07-28| 532.98
#2008-07-29| 533.22
#2008-07-30| 535.80
#2008-07-31| 522.25
#2008-08-01| 517.56
#2008-08-04| 521.75
#2008-08-05| 534.03
#2008-08-06| 538.96
#2008-08-07| 534.73
#2008-08-08| 538.09
#2008-08-11| 545.73
#2008-08-12| 545.81
#2008-08-13| 539.58
#2008-08-14| 536.14
#2008-08-15| 537.56
#2008-08-18| 535.48
#2008-08-19| 529.99
#2008-08-20| 528.81
#2008-08-21| 525.24
#2008-08-22| 528.77
#2008-08-25| 527.51
#2008-08-26| 522.86
#2008-08-27| 522.06
#2008-08-28| 526.24
#2008-08-29| 528.13
#2008-09-01| .
#2008-09-02| 532.75
#2008-09-03| 520.73
#2008-09-04| 519.30
#2008-09-05| 516.89
#2008-09-08| 521.42
#2008-09-09| 528.49
#2008-09-10| 524.40
#2008-09-11| 519.64
#2008-09-12| 534.64
#2008-09-15| 527.96
#2008-09-16| 520.32
#2008-09-17| 516.50
#2008-09-18| 517.17
#2008-09-19| 530.63
#2008-09-22| 527.31
#2008-09-23| 522.81
#2008-09-24| 513.24
#2008-09-25| 525.69
#2008-09-26| 515.83
#2008-09-29| 499.02
#2008-09-30| 500.29
#2008-10-01| 504.63
#2008-10-02| 487.06
#2008-10-03| 487.43
#2008-10-06| 450.23
#2008-10-07| 466.67
#2008-10-08| 444.66
#2008-10-09| 427.14
#2008-10-10| 398.38
#2008-10-13| 429.74
#2008-10-14| 447.39
#2008-10-15| 419.18
#2008-10-16| 405.70
#2008-10-17| 424.82
#2008-10-20| 437.37
#2008-10-21| 433.43
#2008-10-22| 400.47
#2008-10-23| 407.92
#2008-10-24| 396.51
#2008-10-27| 384.25
#2008-10-28| 394.04
#2008-10-29| 421.90
#2008-10-30| 415.75
#2008-10-31| 420.69
#2008-11-03| 431.57
#2008-11-04| 448.38
#2008-11-05| 439.29
#2008-11-06| 419.42
#2008-11-07| 425.45
#2008-11-10| 431.90
#2008-11-11| 412.61
#2008-11-12| 403.22
#2008-11-13| 400.52
#2008-11-14| 405.73
#2008-11-17| 397.57
#2008-11-18| 405.29
#2008-11-19| 399.77
#2008-11-20| 379.03
#2008-11-21| 364.59
#2008-11-24| 388.02
#2008-11-25| 387.96
#2008-11-26| 380.87
#2008-11-27| .
#2008-11-28| 394.90
#2008-12-01| 378.03
#2008-12-02| 381.45
#2008-12-03| 380.73
#2008-12-04| 384.28
#2008-12-05| 369.80
#2008-12-08| 391.27
#2008-12-09| 393.29
#2008-12-10| 390.91
#2008-12-11| 392.14
#2008-12-12| 392.50
#2008-12-15| 397.97
#2008-12-16| 403.26
#2008-12-17| 419.48
#2008-12-18| 426.42
#2008-12-19| 412.76
#2008-12-22| 410.06
#2008-12-23| 412.89
#2008-12-24| 415.00
#2008-12-25| .
#2008-12-26| 416.28
#2008-12-29| 425.45
#2008-12-30| 424.76
#2008-12-31| 420.96
#2009-01-01| .
#2009-01-02| 429.87
#2009-01-05| 425.35
#2009-01-06| 420.77
#2009-01-07| 427.17
#2009-01-08| 426.51
#2009-01-09| 415.19
#2009-01-12| 408.78
#2009-01-13| 403.51
#2009-01-14| 391.77
#2009-01-15| 390.11
#2009-01-16| 401.80
#2009-01-19| .
#2009-01-20| 394.23
#2009-01-21| 390.20
#2009-01-22| 386.59
#2009-01-23| 382.65
#2009-01-26| 397.71
#2009-01-27| 399.01
#2009-01-28| 400.99
#2009-01-29| 395.80
#2009-01-30| 389.24
#2009-02-02| 378.27
#2009-02-03| 391.23
#2009-02-04| 388.62
#2009-02-05| 376.02
#2009-02-06| 377.91
#2009-02-09| 385.37
#2009-02-10| 380.36
#2009-02-11| 375.23
#2009-02-12| 366.40
#2009-02-13| 370.12
#2009-02-16| .
#2009-02-17| 356.00
#2009-02-18| 353.12
#2009-02-19| 369.16
#2009-02-20| 363.71
#2009-02-23| 364.53
#2009-02-24| 360.91
#2009-02-25| 360.41
#2009-02-26| 358.61
#2009-02-27| 361.08
#2009-03-02| 344.63
#2009-03-03| 331.93
#2009-03-04| 340.50
#2009-03-05| 335.59
#2009-03-06| 335.43
#2009-03-09| 330.15
#2009-03-10| 343.77
#2009-03-11| 345.12
#2009-03-12| 341.99
#2009-03-13| 345.33
#2009-03-16| 354.86
#2009-03-17| 350.22
#2009-03-18| 347.47
#2009-03-19| 354.25
#2009-03-20| 347.19
#2009-03-23| 358.36
#2009-03-24| 365.02
#2009-03-25| 371.04
#2009-03-26| 372.77
#2009-03-27| 360.29
#2009-03-30| 351.51
#2009-03-31| 367.17
#2009-04-01| 370.37
#2009-04-02| 384.00
#2009-04-03| 376.92
#2009-04-06| 378.41
#2009-04-07| 380.10
#2009-04-08| 375.16
#2009-04-09| 371.95
#2009-04-10| .
#2009-04-13| 375.67
#2009-04-14| 373.52
#2009-04-15| 374.08
#2009-04-16| 376.35
#2009-04-17| 368.94
#2009-04-20| 362.35
#2009-04-21| 365.71
#2009-04-22| 363.01
#2009-04-23| 361.42
#2009-04-24| 371.50
#2009-04-27| 371.69
#2009-04-28| 370.00
#2009-04-29| 384.48
#2009-04-30| 384.07
#2009-05-01| 384.65
#2009-05-04| 397.78
#2009-05-05| 395.43
#2009-05-06| 400.84
#2009-05-07| 415.36
#2009-05-08| 417.67
#2009-05-11| 421.74
#2009-05-12| 426.49
#2009-05-13| 429.27
#2009-05-14| 428.97
#2009-05-15| 428.01
#2009-05-18| 431.12
#2009-05-19| 433.44
#2009-05-20| 442.99
#2009-05-21| 438.78
#2009-05-22| 441.43
#2009-05-25| .
#2009-05-26| 443.46
#2009-05-27| 439.51
#2009-05-28| 433.82
#2009-05-29| 437.11
#2009-06-01| 441.05
#2009-06-02| 450.35
#2009-06-03| 443.79
#2009-06-04| 445.82
#2009-06-05| 437.49
#2009-06-08| 433.92
#2009-06-09| 440.83
#2009-06-10| 443.83
#2009-06-11| 445.86
#2009-06-12| 440.85
#2009-06-15| 431.68
#2009-06-16| 435.88
#2009-06-17| 432.95
#2009-06-18| 438.33
#2009-06-19| 446.42
#2009-06-22| 441.28
#2009-06-23| 447.98
#2009-06-24| 452.46
#2009-06-25| 447.94
#2009-06-26| 451.60
#2009-06-29| 455.72
#2009-06-30| 449.34
#2009-07-01| 462.92
#2009-07-02| 455.14
#2009-07-03| .
#2009-07-06| 452.88
#2009-07-07| 453.80
#2009-07-08| 448.76
#2009-07-09| 450.49
#2009-07-10| 447.27
#2009-07-13| 451.39
#2009-07-14| 453.09
#2009-07-15| 468.13
#2009-07-16| 470.46
#2009-07-17| 474.51
#2009-07-20| 475.48
#2009-07-21| 480.49
#2009-07-22| 482.03
#2009-07-23| 486.94
#2009-07-24| 481.81
#2009-07-27| 483.91
#2009-07-28| 483.99
#2009-07-29| 484.12
#2009-07-30| 492.79
#2009-07-31| 494.34
#2009-08-03| 500.72
#2009-08-04| 497.34
#2009-08-05| 493.37
#2009-08-06| 500.26
#2009-08-07| 496.20
#2009-08-10| 491.38
#2009-08-11| 492.64
#2009-08-12| 490.72
#2009-08-13| 484.95
#2009-08-14| 487.71
#2009-08-17| 477.86
#2009-08-18| 484.31
#2009-08-19| 491.17
#2009-08-20| 493.97
#2009-08-21| 504.06
#2009-08-24| 503.80
#2009-08-25| 503.82
#2009-08-26| 502.32
#2009-08-27| 496.25
#2009-08-28| 504.07
#2009-08-31| 508.41
#2009-09-01| 502.92
#2009-09-02| 501.64
#2009-09-03| 497.12
#2009-09-04| 496.54
#2009-09-07| .
#2009-09-08| 514.82
#2009-09-09| 517.19
#2009-09-10| 516.85
#2009-09-11| 521.19
#2009-09-14| 523.96
#2009-09-15| 521.77
#2009-09-16| 527.55
#2009-09-17| 532.89
#2009-09-18| 536.38
#2009-09-21| 533.41
#2009-09-22| 534.58
#2009-09-23| 535.69
#2009-09-24| 528.35
#2009-09-25| 526.05
#2009-09-28| 527.59
#2009-09-29| 525.75
#2009-09-30| 528.82
#2009-10-01| 522.79
#2009-10-02| 517.35
#2009-10-05| 519.86
#2009-10-06| 529.60
#2009-10-07| 525.68
#2009-10-08| 533.22
#2009-10-09| 532.89
#2009-10-12| 539.60
#2009-10-13| 537.89
#2009-10-14| 541.06
#2009-10-15| 545.82
#2009-10-16| 542.42
#2009-10-19| 558.14
#2009-10-20| 560.73
#2009-10-21| 567.29
#2009-10-22| 567.69
#2009-10-23| 564.88
#2009-10-26| 558.91
#2009-10-27| 560.26
#2009-10-28| 556.72
#2009-10-29| 568.49
#2009-10-30| 561.05
#2009-11-02| 566.88
#2009-11-03| 554.11
#2009-11-04| 561.64
#2009-11-05| 567.54
#2009-11-06| 564.84
#2009-11-09| 574.36
#2009-11-10| 575.92
#2009-11-11| 575.48
#2009-11-12| 569.49
#2009-11-13| 572.95
#2009-11-16| 583.26
#2009-11-17| 581.03
#2009-11-18| 580.09
#2009-11-19| 569.95
#2009-11-20| 570.17
#2009-11-23| 581.89
#2009-11-24| 580.93
#2009-11-25| 586.74
#2009-11-26| .
#2009-11-27| 576.05
#2009-11-30| 569.91
#2009-12-01| 586.19
#2009-12-02| 591.76
#2009-12-03| 596.92
#2009-12-04| 595.16
#2009-12-07| 592.28
#2009-12-08| 579.03
#2009-12-09| 575.78
#2009-12-10| 585.87
#2009-12-11| 586.17
#2009-12-14| 588.13
#2009-12-15| 587.75
#2009-12-16| 591.38
#2009-12-17| 578.25
#2009-12-18| 576.94
#2009-12-21| 582.54
#2009-12-22| 584.67
#2009-12-23| 588.12
#2009-12-24| 589.07
#2009-12-25| .
#2009-12-28| 592.12
#2009-12-29| 595.81
#2009-12-30| 588.32
#2009-12-31| 591.57
#2010-01-01| .
#2010-01-04| 601.14
#2010-01-05| 588.46
#2010-01-06| 584.15
#2010-01-07| 577.26
#2010-01-08| 580.72
#2010-01-11| 587.67
#2010-01-12| 586.39
#2010-01-13| 588.23
#2010-01-14| 592.56
#2010-01-15| 586.54
#2010-01-18| .
#2010-01-19| 592.51
#2010-01-20| 583.18
#2010-01-21| 582.46
#2010-01-22| 581.22
#2010-01-25| 576.99
#2010-01-26| 572.54
#2010-01-27| 575.60
#2010-01-28| 571.87
#2010-01-29| 574.14
#2010-02-01| 572.84
#2010-02-02| 578.53
#2010-02-03| 577.08
#2010-02-04| 558.96
#2010-02-05| 538.41
#2010-02-08| 547.91
#2010-02-09| 546.17
#2010-02-10| 548.40
#2010-02-11| 550.51
#2010-02-12| 555.69
#2010-02-15| .
#2010-02-16| 561.39
#2010-02-17| 566.65
#2010-02-18| 569.57
#2010-02-19| 573.36
#2010-02-22| 571.54
#2010-02-23| 572.36
#2010-02-24| 577.92
#2010-02-25| 565.81
#2010-02-26| 574.76
#2010-03-01| 577.23
#2010-03-02| 582.62
#2010-03-03| 585.73
#2010-03-04| 583.42
#2010-03-05| 582.91
#2010-03-08| 583.23
#2010-03-09| 585.35
#2010-03-10| 590.14
#2010-03-11| 589.45
#2010-03-12| 592.79
#2010-03-15| 588.30
#2010-03-16| 597.91
#2010-03-17| 598.29
#2010-03-18| 594.27
#2010-03-19| 587.28
#2010-03-22| 592.16
#2010-03-23| 592.41
#2010-03-24| 585.17
#2010-03-25| 587.73
#2010-03-26| 585.96
#2010-03-29| 589.68
#2010-03-30| 591.37
#2010-03-31| 597.13
#2010-04-01| 604.74
#2010-04-02| .
#2010-04-05| 601.41
#2010-04-06| 595.77
#2010-04-07| 594.07
#2010-04-08| 591.54
#2010-04-09| 599.30
#2010-04-12| 604.98
#2010-04-13| 602.05
#2010-04-14| 606.17
#2010-04-15| 602.55
#2010-04-16| 595.42
#2010-04-19| 590.39
#2010-04-20| 598.05
#2010-04-21| 596.94
#2010-04-22| 597.57
#2010-04-23| 602.56
#2010-04-26| 606.82
#2010-04-27| 594.92
#2010-04-28| 579.85
#2010-04-29| 595.30
#2010-04-30| 595.68
#2010-05-03| 590.34
#2010-05-04| 577.39
#2010-05-05| 566.07
#2010-05-06| 561.75
#2010-05-07| 538.62
#2010-05-10| 568.56
#2010-05-11| 569.78
#2010-05-12| 575.23
#2010-05-13| 572.82
#2010-05-14| 555.62
#2010-05-17| 554.78
#2010-05-18| 561.55
#2010-05-19| 549.58
#2010-05-20| 538.00
#2010-05-21| 535.77
#2010-05-24| 534.18
#2010-05-25| 520.94
#2010-05-26| 528.06
#2010-05-27| 541.24
#2010-05-28| 544.86
#2010-05-31| .
#2010-06-01| 549.18
#2010-06-02| 552.52
#2010-06-03| 557.61
#2010-06-04| 546.82
#2010-06-07| 542.52
#2010-06-08| 544.21
#2010-06-09| 558.86
#2010-06-10| 565.18
#2010-06-11| 559.53
#2010-06-14| 573.46
#2010-06-15| 574.13
#2010-06-16| 574.08
#2010-06-17| 577.58
#2010-06-18| 575.47
#2010-06-21| 580.76
#2010-06-22| 578.15
#2010-06-23| 568.24
#2010-06-24| 567.57
#2010-06-25| 565.35
#2010-06-28| 575.57
#2010-06-29| 561.96
#2010-06-30| 563.33
#2010-07-01| 560.91
#2010-07-02| 559.82
#2010-07-05| .
#2010-07-06| 573.71
#2010-07-07| 578.26
#2010-07-08| 585.46
#2010-07-09| 584.21
#2010-07-12| 587.26
#2010-07-13| 598.24
#2010-07-14| 601.99
#2010-07-15| 606.62
#2010-07-16| 600.80
#2010-07-19| 597.82
#2010-07-20| 593.53
#2010-07-21| 599.67
#2010-07-22| 610.76
#2010-07-23| 609.85
#2010-07-26| 613.80
#2010-07-27| 603.66
#2010-07-28| 600.92
#2010-07-29| 596.92
#2010-07-30| 593.23
#2010-08-02| 607.32
#2010-08-03| 607.38
#2010-08-04| 606.65
#2010-08-05| 592.30
#2010-08-06| 587.33
#2010-08-09| 592.26
#2010-08-10| 586.84
#2010-08-11| 578.85
#2010-08-12| 589.07
#2010-08-13| 586.93
#2010-08-16| 593.48
#2010-08-17| 595.12
#2010-08-18| 595.33
#2010-08-19| 592.10
#2010-08-20| 581.00
#2010-08-23| 582.34
#2010-08-24| 581.54
#2010-08-25| 578.95
#2010-08-26| 586.42
#2010-08-27| 586.93
#2010-08-30| 588.22
#2010-08-31| 591.51
#2010-09-01| 608.06
#2010-09-02| 606.41
#2010-09-03| 607.67
#2010-09-06| .
#2010-09-07| 604.15
#2010-09-08| 611.69
#2010-09-09| 613.34
#2010-09-10| 609.59
#2010-09-13| 613.41
#2010-09-14| 620.92
#2010-09-15| 619.78
#2010-09-16| 614.65
#2010-09-17| 607.94
#2010-09-20| 619.47
#2010-09-21| 617.54
#2010-09-22| 625.80
#2010-09-23| 625.31
#2010-09-24| 633.65
#2010-09-27| 635.04
#2010-09-28| 638.98
#2010-09-29| 638.89
#2010-09-30| 638.56
#2010-10-01| 638.47
#2010-10-04| 634.85
#2010-10-05| 645.40
#2010-10-06| 649.42
#2010-10-07| 650.34
#2010-10-08| 649.47
#2010-10-11| 646.55
#2010-10-12| 647.70
#2010-10-13| 657.42
#2010-10-14| 660.31
#2010-10-15| 655.35
#2010-10-18| 653.59
#2010-10-19| 641.92
#2010-10-20| 650.96
#2010-10-21| 663.84
#2010-10-22| 655.90
#2010-10-25| 661.76
#2010-10-26| 653.95
#2010-10-27| 644.04
#2010-10-28| 653.08
#2010-10-29| 656.03
#2010-11-01| 656.24
#2010-11-02| 664.95
#2010-11-03| 660.63
#2010-11-04| 686.29
#2010-11-05| 683.01
#2010-11-08| 677.11
#2010-11-09| 677.18
#2010-11-10| 664.79
#2010-11-11| 664.84
#2010-11-12| 662.58
#2010-11-15| 662.07
#2010-11-16| 651.67
#2010-11-17| 653.91
#2010-11-18| 668.03
#2010-11-19| 666.57
#2010-11-22| 665.76
#2010-11-23| 649.33
#2010-11-24| 654.93
#2010-11-25| .
#2010-11-26| 651.04
#2010-11-29| 637.30
#2010-11-30| 630.87
#2010-12-01| 638.35
#2010-12-02| 651.47
#2010-12-03| 658.75
#2010-12-06| 653.90
#2010-12-07| 663.77
#2010-12-08| 660.33
#2010-12-09| 661.21
#2010-12-10| 664.39
#2010-12-13| 673.64
#2010-12-14| 676.68
#2010-12-15| 673.13
#2010-12-16| 672.69
#2010-12-17| 670.53
#2010-12-20| 671.58
#2010-12-21| 679.38
#2010-12-22| 679.82
#2010-12-23| 680.61
#2010-12-24| .
#2010-12-27| 680.65
#2010-12-28| 682.73
#2010-12-29| 683.84
#2010-12-30| 680.32
#2010-12-31| 682.49
#2011-01-03| 684.67
#2011-01-04| 677.09
#2011-01-05| 664.70
#2011-01-06| 661.29
#2011-01-07| 660.38
#2011-01-10| 654.03
#2011-01-11| 657.04
#2011-01-12| 660.98
#2011-01-13| 660.60
#2011-01-14| 657.46
#2011-01-17| .
#2011-01-18| 666.05
#2011-01-19| 664.12
#2011-01-20| 650.40
#2011-01-21| 661.01
#2011-01-24| 670.06
#2011-01-25| 665.58
#2011-01-26| 666.37
#2011-01-27| 659.02
#2011-01-28| 651.04
#2011-01-31| 650.98
#2011-02-01| 659.64
#2011-02-02| 666.48
#2011-02-03| 659.03
#2011-02-04| 655.27
#2011-02-07| 658.14
#2011-02-08| 658.26
#2011-02-09| 654.27
#2011-02-10| 648.78
#2011-02-11| 649.55
#2011-02-14| 645.77
#2011-02-15| 654.66
#2011-02-16| 653.52
#2011-02-17| 660.30
#2011-02-18| 660.18
#2011-02-21| .
#2011-02-22| 662.76
#2011-02-23| 664.85
#2011-02-24| 664.67
#2011-02-25| 664.51
#2011-02-28| 669.86
#2011-03-01| 673.39
#2011-03-02| 672.50
#2011-03-03| 675.29
#2011-03-04| 672.66
#2011-03-07| 671.13
#2011-03-08| 669.11
#2011-03-09| 669.24
#2011-03-10| 661.99
#2011-03-11| 661.39
#2011-03-14| 659.23
#2011-03-15| 641.03
#2011-03-16| 639.10
#2011-03-17| 651.81
#2011-03-18| 654.44
#2011-03-21| 667.15
#2011-03-22| 664.03
#2011-03-23| 670.26
#2011-03-24| 677.41
#2011-03-25| 678.75
#2011-03-28| 676.97
#2011-03-29| 676.84
#2011-03-30| 684.75
#2011-03-31| 684.98
#2011-04-01| 686.06
#2011-04-04| 691.75
#2011-04-05| 694.94
#2011-04-06| 699.26
#2011-04-07| 695.70
#2011-04-08| 702.19
#2011-04-11| 701.85
#2011-04-12| 700.99
#2011-04-13| 706.63
#2011-04-14| 711.37
#2011-04-15| 720.47
#2011-04-18| 704.79
#2011-04-19| 720.03
#2011-04-20| 730.04
#2011-04-21| 737.43
#2011-04-22| .
#2011-04-25| 736.30
#2011-04-26| 743.23
#2011-04-27| 741.10
#2011-04-28| 745.39
#2011-04-29| 749.53
#2011-05-02| 755.26
#2011-05-03| 755.00
#2011-05-04| 749.07
#2011-05-05| 738.25
#2011-05-06| 743.82
#2011-05-09| 734.54
#2011-05-10| 739.58
#2011-05-11| 741.92
#2011-05-12| 739.56
#2011-05-13| 741.75
#2011-05-16| 743.56
#2011-05-17| 735.87
#2011-05-18| 742.63
#2011-05-19| 744.87
#2011-05-20| 742.44
#2011-05-23| 730.02
#2011-05-24| 733.27
#2011-05-25| 733.29
#2011-05-26| 735.66
#2011-05-27| 747.02
#2011-05-30| .
#2011-05-31| 757.94
#2011-06-01| 762.14
#2011-06-02| 756.16
#2011-06-03| 758.58
#2011-06-06| 757.80
#2011-06-07| 757.11
#2011-06-08| 749.34
#2011-06-09| 748.65
#2011-06-10| 736.51
#2011-06-13| 740.65
#2011-06-14| 744.02
#2011-06-15| 731.44
#2011-06-16| 725.34
#2011-06-17| 733.51
#2011-06-20| 736.92
#2011-06-21| 737.32
#2011-06-22| 736.41
#2011-06-23| 720.87
#2011-06-24| 725.45
#2011-06-27| 732.59
#2011-06-28| 734.96
#2011-06-29| 737.10
#2011-06-30| 742.33
#2011-07-01| 743.89
#2011-07-04| .
#2011-07-05| 752.26
#2011-07-06| 746.86
#2011-07-07| 752.19
#2011-07-08| 749.19
#2011-07-11| 735.97
#2011-07-12| 731.16
#2011-07-13| 735.93
#2011-07-14| 737.22
#2011-07-15| 735.30
#2011-07-18| 723.19
#2011-07-19| 729.37
#2011-07-20| 734.20
#2011-07-21| 746.11
#2011-07-22| 751.88
#2011-07-25| 755.41
#2011-07-26| 759.54
#2011-07-27| 750.01
#2011-07-28| 748.50
#2011-07-29| 745.38
#2011-08-01| 739.99
#2011-08-02| 738.32
#2011-08-03| 731.18
#2011-08-04| 715.55
#2011-08-05| 710.26
#2011-08-08| 690.83
#2011-08-09| 701.49
#2011-08-10| 689.95
#2011-08-11| 694.87
#2011-08-12| 715.96
#2011-08-15| 722.61
#2011-08-16| 727.03
#2011-08-17| 735.03
#2011-08-18| 709.64
#2011-08-19| 699.11
#2011-08-22| 708.07
#2011-08-23| 712.12
#2011-08-24| 712.27
#2011-08-25| 705.57
#2011-08-26| 704.42
#2011-08-29| 711.44
#2011-08-30| 707.36
#2011-08-31| 722.87
#2011-09-01| 727.19
#2011-09-02| 723.88
#2011-09-05| .
#2011-09-06| 685.90
#2011-09-07| 692.65
#2011-09-08| 687.95
#2011-09-09| 669.88
#2011-09-12| 653.23
#2011-09-13| 656.00
#2011-09-14| 662.49
#2011-09-15| 671.26
#2011-09-16| 670.95
#2011-09-19| 656.44
#2011-09-20| 671.00
#2011-09-21| 662.79
#2011-09-22| 636.08
#2011-09-23| 644.95
#2011-09-26| 653.67
#2011-09-27| 672.60
#2011-09-28| 666.90
#2011-09-29| 672.46
#2011-09-30| 660.26
#2011-10-03| 654.47
#2011-10-04| 645.57
#2011-10-05| 648.33
#2011-10-06| 663.02
#2011-10-07| 666.20
#2011-10-10| 675.01
#2011-10-11| 675.07
#2011-10-12| 687.37
#2011-10-13| 686.43
#2011-10-14| 699.96
#2011-10-17| 690.36
#2011-10-18| 684.28
#2011-10-19| 694.95
#2011-10-20| 689.15
#2011-10-21| 709.33
#2011-10-24| 709.09
#2011-10-25| 703.55
#2011-10-26| 700.94
#2011-10-27| 723.23
#2011-10-28| 728.80
#2011-10-31| 714.44
#2011-11-01| 694.65
#2011-11-02| 698.32
#2011-11-03| 702.25
#2011-11-04| 698.76
#2011-11-07| 695.27
#2011-11-08| 704.83
#2011-11-09| 692.20
#2011-11-10| 688.44
#2011-11-11| 707.48
#2011-11-14| 695.82
#2011-11-15| 692.51
#2011-11-16| 693.11
#2011-11-17| 691.47
#2011-11-18| 689.50
#2011-11-21| 674.66
#2011-11-22| 681.78
#2011-11-23| 666.47
#2011-11-24| .
#2011-11-25| 662.03
#2011-11-28| 679.73
#2011-11-29| 684.35
#2011-11-30| 703.51
#2011-12-01| 701.19
#2011-12-02| 694.56
#2011-12-05| 699.66
#2011-12-06| 695.27
#2011-12-07| 700.87
#2011-12-08| 695.64
#2011-12-09| 696.78
#2011-12-12| 690.27
#2011-12-13| 686.76
#2011-12-14| 673.47
#2011-12-15| 679.38
#2011-12-16| 676.05
#2011-12-19| 685.77
#2011-12-20| 693.70
#2011-12-21| 690.77
#2011-12-22| 694.94
#2011-12-23| 700.49
#2011-12-26| .
#2011-12-27| 703.78
#2011-12-28| 701.18
#2011-12-29| 703.73
#2011-12-30| 711.67
#2012-01-02| .
#2012-01-03| 723.68
#2012-01-04| 711.51
#2012-01-05| 707.87
#2012-01-06| 698.85
#2012-01-09| 705.91
#2012-01-10| 712.08
#2012-01-11| 694.83
#2012-01-12| 696.81
#2012-01-13| 685.78
#2012-01-16| .
#2012-01-17| 693.53
#2012-01-18| 699.55
#2012-01-19| 701.35
#2012-01-20| 703.86
#2012-01-23| 708.30
#2012-01-24| 706.98
#2012-01-25| 708.28
#2012-01-26| 720.23
#2012-01-27| 713.08
#2012-01-30| 713.66
#2012-01-31| 710.96
#2012-02-01| 727.54
#2012-02-02| 717.26
#2012-02-03| 726.41
#2012-02-06| 723.95
#2012-02-07| 734.47
#2012-02-08| 731.39
#2012-02-09| 736.23
#2012-02-10| 730.67
#2012-02-13| 738.02
#2012-02-14| 736.18
#2012-02-15| 738.54
#2012-02-16| 743.40
#2012-02-17| 748.94
#2012-02-20| .
#2012-02-21| 752.95
#2012-02-22| 751.65
#2012-02-23| 756.59
#2012-02-24| 760.74
#2012-02-27| 759.69
#2012-02-28| 760.28
#2012-02-29| 761.17
#2012-03-01| 765.21
#2012-03-02| 755.33
#2012-03-05| 761.75
#2012-03-06| 746.44
#2012-03-07| 751.16
#2012-03-08| 771.66
#2012-03-09| 765.82
#2012-03-12| 771.16
#2012-03-13| 775.47
#2012-03-14| 766.05
#2012-03-15| 768.98
#2012-03-16| 776.12
#2012-03-19| 776.88
#2012-03-20| 771.28
#2012-03-21| 769.75
#2012-03-22| 767.98
#2012-03-23| 769.31
#2012-03-26| 782.04
#2012-03-27| 779.74
#2012-03-28| 773.73
#2012-03-29| 768.10
#2012-03-30| 777.91
#2012-04-02| 787.72
#2012-04-03| 786.08
#2012-04-04| 764.09
#2012-04-05| 759.00
#2012-04-06| .
#2012-04-09| 759.75
#2012-04-10| 750.55
#2012-04-11| 753.59
#2012-04-12| 763.03
#2012-04-13| 753.83
#2012-04-16| 761.32
#2012-04-17| 776.83
#2012-04-18| 781.04
#2012-04-19| 785.26
#2012-04-20| 787.02
#2012-04-23| 779.45
#2012-04-24| 787.86
#2012-04-25| 790.21
#2012-04-26| 796.69
#2012-04-27| 796.22
#2012-04-30| 791.85
#2012-05-01| 793.30
#2012-05-02| 793.60
#2012-05-03| 798.05
#2012-05-04| 789.02
#2012-05-07| 791.13
#2012-05-08| 776.39
#2012-05-09| 772.95
#2012-05-10| 770.58
#2012-05-11| 779.65
#2012-05-14| 766.56
#2012-05-15| 763.86
#2012-05-16| 754.86
#2012-05-17| 750.41
#2012-05-18| 742.89
#2012-05-21| 745.24
#2012-05-22| 749.98
#2012-05-23| 731.87
#2012-05-24| 735.36
#2012-05-25| 735.02
#2012-05-28| .
#2012-05-29| 742.07
#2012-05-30| 730.72
#2012-05-31| 729.95
#2012-06-01| 716.25
#2012-06-04| 719.41
#2012-06-05| 716.99
#2012-06-06| 731.56
#2012-06-07| 736.39
#2012-06-08| 733.76
#2012-06-11| 736.26
#2012-06-12| 740.26
#2012-06-13| 752.00
#2012-06-14| 754.70
#2012-06-15| 754.32
#2012-06-18| 755.74
#2012-06-19| 757.74
#2012-06-20| 755.07
#2012-06-21| 750.23
#2012-06-22| 746.89
#2012-06-25| 743.05
#2012-06-26| 746.14
#2012-06-27| 753.19
#2012-06-28| 750.74
#2012-06-29| 780.41
#2012-07-02| 783.21
#2012-07-03| 792.70
#2012-07-04| .
#2012-07-05| 781.36
#2012-07-06| 780.01
#2012-07-09| 775.98
#2012-07-10| 781.48
#2012-07-11| 776.32
#2012-07-12| 770.15
#2012-07-13| 779.69
#2012-07-16| 780.41
#2012-07-17| 779.28
#2012-07-18| 787.70
#2012-07-19| 795.44
#2012-07-20| 785.43
#2012-07-23| 767.87
#2012-07-24| 765.88
#2012-07-25| 763.23
#2012-07-26| 795.20
#2012-07-27| 807.88
#2012-07-30| 807.58
#2012-07-31| 805.54
#2012-08-01| 811.58
#2012-08-02| 800.24
#2012-08-03| 818.38
#2012-08-06| 818.10
#2012-08-07| 816.68
#2012-08-08| 813.28
#2012-08-09| 818.81
#2012-08-10| 813.82
#2012-08-13| 814.02
#2012-08-14| 814.39
#2012-08-15| 812.52
#2012-08-16| 814.20
#2012-08-17| 807.88
#2012-08-20| 811.45
#2012-08-21| 820.12
#2012-08-22| 813.57
#2012-08-23| 820.25
#2012-08-24| 823.23
#2012-08-27| 824.64
#2012-08-28| 825.34
#2012-08-29| 824.46
#2012-08-30| 819.52
#2012-08-31| 824.09
#2012-09-03| .
#2012-09-04| 826.28
#2012-09-05| 832.23
#2012-09-06| 844.36
#2012-09-07| 835.91
#2012-09-10| 825.42
#2012-09-11| 831.63
#2012-09-12| 824.99
#2012-09-13| 827.60
#2012-09-14| 837.94
#2012-09-17| 839.37
#2012-09-18| 843.83
#2012-09-19| 849.43
#2012-09-20| 847.26
#2012-09-21| 849.85
#2012-09-24| 844.71
#2012-09-25| 854.32
#2012-09-26| 843.72
#2012-09-27| 844.37
#2012-09-28| 837.58
#2012-10-01| 849.13
#2012-10-02| 849.41
#2012-10-03| 848.95
#2012-10-04| 856.74
#2012-10-05| 866.69
#2012-10-08| 858.56
#2012-10-09| 850.80
#2012-10-10| 849.19
#2012-10-11| 852.88
#2012-10-12| 855.88
#2012-10-15| 858.62
#2012-10-16| 868.77
#2012-10-17| 872.28
#2012-10-18| 859.75
#2012-10-19| 856.37
#2012-10-22| 856.23
#2012-10-23| 838.26
#2012-10-24| 843.24
#2012-10-25| 848.27
#2012-10-26| 845.26
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 842.64
#2012-11-01| 845.66
#2012-11-02| 842.67
#2012-11-05| 839.04
#2012-11-06| 842.80
#2012-11-07| 837.42
#2012-11-08| 838.72
#2012-11-09| 840.88
#2012-11-12| 839.48
#2012-11-13| 846.00
#2012-11-14| 840.70
#2012-11-15| 834.87
#2012-11-16| 825.83
#2012-11-19| 844.49
#2012-11-20| 847.45
#2012-11-21| 847.24
#2012-11-22| .
#2012-11-23| 867.83
#2012-11-26| 866.73
#2012-11-27| 869.75
#2012-11-28| 872.03
#2012-11-29| 880.69
#2012-11-30| 877.68
#2012-12-03| 883.48
#2012-12-04| 883.32
#2012-12-05| 880.85
#2012-12-06| 879.18
#2012-12-07| 879.51
#2012-12-10| 882.21
#2012-12-11| 885.54
#2012-12-12| 885.12
#2012-12-13| 886.24
#2012-12-14| 884.46
#2012-12-17| 884.16
#2012-12-18| 887.95
#2012-12-19| 893.95
#2012-12-20| 893.81
#2012-12-21| 884.95
#2012-12-24| 886.29
#2012-12-25| 886.32
#2012-12-26| 887.62
#2012-12-27| 885.10
#2012-12-28| 881.99
#2012-12-31| 881.64
#2013-01-01| 881.64
#2013-01-02| 893.31
#2013-01-03| 888.98
#2013-01-04| 889.85
#2013-01-07| 887.64
#2013-01-08| 882.88
#2013-01-09| 879.57
#2013-01-10| 886.94
#2013-01-11| 894.32
#2013-01-14| 889.41
#2013-01-15| 897.78
#2013-01-16| 899.30
#2013-01-17| 905.06
#2013-01-18| 903.60
#2013-01-21| 903.43
#2013-01-22| 905.99
#2013-01-23| 915.51
#2013-01-24| 917.12
#2013-01-25| 927.78
#2013-01-28| 925.90
#2013-01-29| 933.14
#2013-01-30| 937.06
#2013-01-31| 932.41
#2013-02-01| 945.15
#2013-02-04| 928.88
#2013-02-05| 929.20
#2013-02-06| 929.65
#2013-02-07| 919.72
#2013-02-08| 925.65
#2013-02-11| 921.64
#2013-02-12| 929.16
#2013-02-13| 931.40
#2013-02-14| 929.92
#2013-02-15| 930.01
#2013-02-18| 924.72
#2013-02-19| 940.15
#2013-02-20| 944.47
#2013-02-21| 929.06
#2013-02-22| 935.34
#2013-02-25| 936.97
#2013-02-26| 925.57
#2013-02-27| 931.21
#2013-02-28| 942.45
#2013-03-01| 934.56
#2013-03-04| 940.37
#2013-03-05| 952.36
#2013-03-06| 945.50
#2013-03-07| 955.84
#2013-03-08| 954.03
#2013-03-11| 958.34
#2013-03-12| 960.36
#2013-03-13| 956.67
#2013-03-14| 967.60
#2013-03-15| 971.21
#2013-03-18| 966.12
#2013-03-19| 963.57
#2013-03-20| 968.30
#2013-03-21| 960.35
#2013-03-22| 968.76
#2013-03-25| 963.66
#2013-03-26| 963.81
#2013-03-27| 958.09
#2013-03-28| 976.56
#2013-03-29| 976.71
#2013-04-01| 977.69
#2013-04-02| 987.69
#2013-04-03| 984.63
#2013-04-04| 972.88
#2013-04-05| 967.49
#2013-04-08| 973.86
#2013-04-09| 964.03
#2013-04-10| 978.64
#2013-04-11| 982.47
#2013-04-12| 978.77
#2013-04-15| 976.94
#2013-04-16| 975.38
#2013-04-17| 958.85
#2013-04-18| 968.12
#2013-04-19| 974.68
#2013-04-22| 969.82
#2013-04-23| 987.71
#2013-04-24| 981.86
#2013-04-25| 974.84
#2013-04-26| 971.33
#2013-04-29| 985.41
#2013-04-30| 988.82
#2013-05-01| 990.21
#2013-05-02| 986.28
#2013-05-03| 989.17
#2013-05-06| 985.66
#2013-05-07| 986.38
#2013-05-08|1000.75
#2013-05-09| 992.65
#2013-05-10| 985.67
#2013-05-13| 988.48
#2013-05-14| 994.84
#2013-05-15| 993.74
#2013-05-16| 990.21
#2013-05-17| 977.01
#2013-05-20| 981.98
#2013-05-21| 978.48
#2013-05-22| 978.43
#2013-05-23| 966.60
#2013-05-24| 972.04
#2013-05-27| 971.14
#2013-05-28| 969.96
#2013-05-29| 959.39
#2013-05-30| 962.90
#2013-05-31| 942.49
#2013-06-03| 936.89
#2013-06-04| 952.83
#2013-06-05| 938.79
#2013-06-06| 940.80
#2013-06-07| 956.05
#2013-06-10| 948.17
#2013-06-11| 942.42
#2013-06-12| 949.78
#2013-06-13| 945.25
#2013-06-14| 946.48
#2013-06-17| 953.61
#2013-06-18| 951.72
#2013-06-19| 958.82
#2013-06-20| 911.71
#2013-06-21| 906.73
#2013-06-24| 889.01
#2013-06-25| 899.81
#2013-06-26| 909.74
#2013-06-27| 918.65
#2013-06-28| 917.19
#2013-07-01| 928.94
#2013-07-02| 924.93
#2013-07-03| 912.31
#2013-07-04| 929.94
#2013-07-05| 914.05
#2013-07-08| 923.49
#2013-07-09| 922.84
#2013-07-10| 929.67
#2013-07-11| 952.74
#2013-07-12| 948.58
#2013-07-15| 953.38
#2013-07-16| 951.62
#2013-07-17| 950.26
#2013-07-18| 949.34
#2013-07-19| 951.96
#2013-07-22| 955.26
#2013-07-23| 950.07
#2013-07-24| 954.50
#2013-07-25| 943.71
#2013-07-26| 938.85
#2013-07-29| 943.55
#2013-07-30| 945.04
#2013-07-31| 960.52
#2013-08-01| 966.06
#2013-08-02| 980.03
#2013-08-05| 980.61
#2013-08-06| 988.33
#2013-08-07| 982.08
#2013-08-08| 980.41
#2013-08-09| 977.35
#2013-08-12| 971.13
#2013-08-13| 972.94
#2013-08-14| 974.98
#2013-08-15| 964.32
#2013-08-16| 968.73
#2013-08-19| 967.77
#2013-08-20| 967.53
#2013-08-21| 957.27
#2013-08-22| 956.97
#2013-08-23| 964.54
#2013-08-26| 964.18
#2013-08-27| 953.52
#2013-08-28| 941.82
#2013-08-29| 935.47
#2013-08-30| 930.56
#2013-09-02| 941.07
#2013-09-03| 931.26
#2013-09-04| 930.89
#2013-09-05| 928.05
#2013-09-06| 937.78
#2013-09-09| 935.24
#2013-09-10| 947.69
#2013-09-11| 950.10
#2013-09-12| 951.29
#2013-09-13| 954.83
#2013-09-16| 967.31
#2013-09-17| 968.28
#2013-09-18| 974.28
#2013-09-19|1004.13
#2013-09-20| 996.43
#2013-09-23| 992.75
#2013-09-24| 985.94
#2013-09-25| 982.72
#2013-09-26| 982.45
#2013-09-27| 980.22
#2013-09-30| 980.46
#2013-10-01| 970.33
#2013-10-02| 962.94
#2013-10-03| 965.25
#2013-10-04| 963.82
#2013-10-07| 961.14
#2013-10-08| 953.35
#2013-10-09| 939.99
#2013-10-10| 947.49
#2013-10-11| 955.53
#2013-10-14| 956.14
#2013-10-15| 955.83
#2013-10-16| 953.96
#2013-10-17| 984.50
#2013-10-18| 999.93
#2013-10-21| 999.71
#2013-10-22|1013.74
#2013-10-23|1011.74
#2013-10-24|1013.17
#2013-10-25|1014.12
#2013-10-28|1016.90
#2013-10-29|1018.30
#2013-10-30|1012.31
#2013-10-31|1005.61
#2013-11-01| 992.75
#2013-11-04| 997.57
#2013-11-05| 994.57
#2013-11-06|1001.01
#2013-11-07| 993.57
#2013-11-08| 989.00
#2013-11-11| 996.55
#2013-11-12| 996.77
#2013-11-13| 993.59
#2013-11-14|1004.96
#2013-11-15|1007.71
#2013-11-18|1017.96
#2013-11-19|1016.74
#2013-11-20|1012.80
#2013-11-21|1004.76
#2013-11-22|1006.57
#2013-11-25|1013.34
#2013-11-26|1000.62
#2013-11-27|1003.33
#2013-11-28|1004.39
#2013-11-29|1005.73
#2013-12-02| 995.51
#2013-12-03| 988.05
#2013-12-04| 982.86
#2013-12-05| 987.04
#2013-12-06| 998.51
#2013-12-09|1002.76
#2013-12-10| 999.89
#2013-12-11| 994.27
#2013-12-12| 979.60
#2013-12-13| 971.03
#2013-12-16| 984.25
#2013-12-17| 976.76
#2013-12-18| 982.14
#2013-12-19| 988.01
#2013-12-20| 994.00
#2013-12-23| 998.92
#2013-12-24| 997.59
#2013-12-25| 997.37
#2013-12-26| 999.01
#2013-12-27|1018.19
#2013-12-30|1019.78
#2013-12-31|1021.11
#2014-01-01|1021.11
#2014-01-02|1001.41
#2014-01-03|1006.47
#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| 986.06
#2014-01-30| 969.13
#2014-01-31| 961.37
#2014-02-03| 957.77
#2014-02-04| 948.64
#2014-02-05| 952.11
#2014-02-06| 972.89
#2014-02-07| 983.00
#2014-02-10| 986.55
#2014-02-11| 993.24
#2014-02-12| 989.76
#2014-02-13| 986.27
#2014-02-14| 990.23
#2014-02-17| 998.55
#2014-02-18| 999.91
#2014-02-19|1005.43
#2014-02-20|1003.65
#2014-02-21|1008.31
#2014-02-24|1013.79
#2014-02-25|1015.04
#2014-02-26|1014.73
#2014-02-27|1013.35
#2014-02-28|1024.24
#2014-03-03|1004.34
#2014-03-04|1019.47
#2014-03-05|1017.10
#2014-03-06|1022.48
#2014-03-07|1016.93
#2014-03-10|1016.04
#2014-03-11|1011.80
#2014-03-12|1002.58
#2014-03-13| 997.46
#2014-03-14| 994.02
#2014-03-17| 992.73
#2014-03-18| 997.92
#2014-03-19| 994.88
#2014-03-20| 982.96
#2014-03-21| 991.44
#2014-03-24| 990.72
#2014-03-25|1009.21
#2014-03-26|1017.17
#2014-03-27|1022.46
#2014-03-28|1030.01
#2014-03-31|1030.66
#2014-04-01|1029.66
#2014-04-02|1032.05
#2014-04-03|1029.69
#2014-04-04|1033.51
#2014-04-07|1032.99
#2014-04-08|1050.02
#2014-04-09|1053.13
#2014-04-10|1056.55
#2014-04-11|1049.12
#2014-04-14|1063.35
#2014-04-15|1058.16
#2014-04-16|1059.24
#2014-04-17|1057.66
#2014-04-18|1055.67
#2014-04-21|1055.45
#2014-04-22|1057.94
#2014-04-23|1057.47
#2014-04-24|1055.68
#2014-04-25|1054.34
#2014-04-28|1063.03
#2014-04-29|1070.25
#2014-04-30|1072.70
#2014-05-01|1072.69
#2014-05-02|1067.69
#2014-05-05|1069.61
#2014-05-06|1072.25
#2014-05-07|1081.61
#2014-05-08|1083.62
#2014-05-09|1080.49
#2014-05-12|1087.88
#2014-05-13|1087.19
#2014-05-14|1091.07
#2014-05-15|1098.73
#2014-05-16|1107.73
#2014-05-19|1105.18
#2014-05-20|1097.28
#2014-05-21|1098.97
#2014-05-22|1100.90
#2014-05-23|1093.25
#2014-05-26|1095.99
#2014-05-27|1088.64
#2014-05-28|1086.42
#2014-05-29|1092.38
#2014-05-30|1097.65
#2014-06-02|1093.53
#2014-06-03|1095.05
#2014-06-04|1093.24
#2014-06-05|1091.57
#2014-06-06|1084.70
#2014-06-09|1086.72
#2014-06-10|1097.89
#2014-06-11|1096.64
#2014-06-12|1098.38
#2014-06-13|1094.90
#2014-06-16|1094.69
#2014-06-17|1096.09
#2014-06-18|1093.92
#2014-06-19|1104.88
#2014-06-20|1103.23
#2014-06-23|1102.56
#2014-06-24|1105.62
#2014-06-25|1095.89
#2014-06-26|1092.26
#2014-06-27|1096.14
#2014-06-30|1103.93
#2014-07-01|1112.87
#2014-07-02|1110.49
#2014-07-03|1115.26
#2014-07-04|1111.79
#2014-07-07|1104.80
#2014-07-08|1099.45
#2014-07-09|1099.92
#2014-07-10|1086.62
#2014-07-11|1087.37
#2014-07-14|1098.25
#2014-07-15|1090.89
#2014-07-16|1097.37
#2014-07-17|1093.00
#2014-07-18|1091.59
#2014-07-21|1090.22
#2014-07-22|1098.95
#2014-07-23|1099.59
#2014-07-24|1095.40
#2014-07-25|1081.84
#2014-07-28|1080.49
#2014-07-29|1081.15
#2014-07-30|1066.37
#2014-07-31|1053.27
#2014-08-01|1050.72
#2014-08-04|1042.19
#2014-08-05|1046.38
#2014-08-06|1045.18
#2014-08-07|1053.41
#2014-08-08|1044.82
#2014-08-11|1051.32
#2014-08-12|1050.58
#2014-08-13|1056.20
#2014-08-14|1062.76
#2014-08-15|1063.04
#2014-08-18|1070.82
#2014-08-19|1073.17
#2014-08-20|1070.44
#2014-08-21|1074.08
#2014-08-22|1065.38
#2014-08-25|1073.42
#2014-08-26|1079.29
#2014-08-27|1079.71
#2014-08-28|1074.67
#2014-08-29|1080.24
#2014-09-01|1080.29
#2014-09-02|1081.41
#2014-09-03|1086.15
#2014-09-04|1087.33
#2014-09-05|1080.53
#2014-09-08|1075.15
#2014-09-09|1070.38
#2014-09-10|1068.60
#2014-09-11|1069.96
#2014-09-12|1064.42
#2014-09-15|1076.48
#2014-09-16|1074.40
#2014-09-17|1066.75
#2014-09-18|1068.67
#2014-09-19|1064.06
#2014-09-22|1060.55
#2014-09-23|1049.39
#2014-09-24|1051.21
#2014-09-25|1036.36
#2014-09-26|1033.55
#2014-09-29|1031.54
#2014-09-30|1038.31
#2014-10-01|1023.99
#2014-10-02|1012.28
#2014-10-03|1005.63
#2014-10-06|1011.75
#2014-10-07|1003.72
#2014-10-08|1007.85
#2014-10-09|1011.85
#2014-10-10| 997.19
#2014-10-13| 996.66
#2014-10-14| 994.98
#2014-10-15| 981.44
#2014-10-16| 970.33
#2014-10-17| 992.42
#2014-10-20| 998.28
#2014-10-21|1009.41
#2014-10-22|1007.86
#2014-10-23|1005.21
#2014-10-24|1003.59
#2014-10-27|1012.04
#2014-10-28|1025.44
#2014-10-29|1032.31
#2014-10-30|1024.60
#2014-10-31|1031.62
#2014-11-03|1021.32
#2014-11-04|1025.05
#2014-11-05|1032.73
#2014-11-06|1032.87
#2014-11-07|1024.36
#2014-11-10|1036.70
#2014-11-11|1039.86
#2014-11-12|1040.36
#2014-11-13|1048.36
#2014-11-14|1044.61
#2014-11-17|1045.24
#2014-11-18|1054.32
#2014-11-19|1055.09
#2014-11-20|1057.94
#2014-11-21|1062.36
#2014-11-24|1062.09
#2014-11-25|1063.25
#2014-11-26|1066.99
#2014-11-27|1073.09
#2014-11-28|1080.38
#2014-12-01|1076.93
#2014-12-02|1070.97
#2014-12-03|1059.56
#2014-12-04|1061.90
#2014-12-05|1066.96
#2014-12-08|1058.85
#2014-12-09|1052.22
#2014-12-10|1051.71
#2014-12-11|1047.89
#2014-12-12|1029.12
#2014-12-15|1007.92
#2014-12-16|1023.29
#2014-12-17|1011.65
#2014-12-18|1032.35
#2014-12-19|1038.21
#2014-12-22|1043.91
#2014-12-23|1042.41
#2014-12-24|1042.85
#2014-12-25|1042.83
#2014-12-26|1041.90
#2014-12-29|1045.17
#2014-12-30|1031.27
#2014-12-31|1032.85
#2015-01-01|1032.85
#2015-01-02|1018.14
#2015-01-05| 993.38
#2015-01-06| 985.00
#2015-01-07| 984.62
#2015-01-08|1011.75
#2015-01-09|1005.28
#2015-01-12|1015.75
#2015-01-13|1026.90
#2015-01-14|1019.13
#2015-01-15|1046.90
#2015-01-16|1046.80
#2015-01-19|1056.68
#2015-01-20|1051.21
#2015-01-21|1061.11
#2015-01-22|1056.19
#2015-01-23|1075.64
#2015-01-26|1077.11
#2015-01-27|1084.98
#2015-01-28|1083.24
#2015-01-29|1091.74
#2015-01-30|1080.97
#2015-02-02|1083.11
#2015-02-03|1084.21
#2015-02-04|1087.65
#2015-02-05|1086.17
#2015-02-06|1075.14
#2015-02-09|1069.38
#2015-02-10|1073.40
#2015-02-11|1071.82
#2015-02-12|1070.29
#2015-02-13|1064.65
#2015-02-16|1063.47
#2015-02-17|1073.88
#2015-02-18|1067.18
#2015-02-19|1079.86
#2015-02-20|1078.49
#2015-02-23|1094.34
#2015-02-24|1100.17
#2015-02-25|1098.06
#2015-02-26|1108.34
#2015-02-27|1111.59
#2015-03-02|1105.90
#2015-03-03|1101.32
#2015-03-04|1102.56
#2015-03-05|1108.20
#2015-03-06|1092.15
#2015-03-09|1082.37
#2015-03-10|1057.44
#2015-03-11|1055.46
#2015-03-12|1058.54
#2015-03-13|1054.29
#2015-03-16|1065.03
#2015-03-17|1062.86
#2015-03-18|1073.31
#2015-03-19|1072.74
#2015-03-20|1088.23
#2015-03-23|1094.16
#2015-03-24|1088.86
#2015-03-25|1079.64
#2015-03-26|1064.83
#2015-03-27|1069.00
#2015-03-30|1073.27
#2015-03-31|1057.42
#2015-04-01|1060.70
#2015-04-02|1077.07
#2015-04-03|1085.40
#2015-04-06|1088.23
#2015-04-07|1091.14
#2015-04-08|1085.03
#2015-04-09|1085.49
#2015-04-10|1087.86
#2015-04-13|1084.12
#2015-04-14|1092.73
#2015-04-15|1094.01
#2015-04-16|1104.13
#2015-04-17|1099.77
#2015-04-20|1099.03
#2015-04-21|1101.21
#2015-04-22|1092.64
#2015-04-23|1101.28
#2015-04-24|1109.28
#2015-04-27|1118.17
#2015-04-28|1113.88
#2015-04-29|1101.19
#2015-04-30|1102.13
#2015-05-01|1102.96
#2015-05-04|1101.45
#2015-05-05|1093.96
#2015-05-06|1099.90
#2015-05-07|1095.90
#2015-05-08|1114.41
#2015-05-11|1108.85
#2015-05-12|1101.80
#2015-05-13|1110.15
#2015-05-14|1120.51
#2015-05-15|1123.72
#2015-05-18|1122.82
#2015-05-19|1122.03
#2015-05-20|1119.45
#2015-05-21|1123.03
#2015-05-22|1114.91
#2015-05-25|1111.67
#2015-05-26|1096.65
#2015-05-27|1103.88
#2015-05-28|1109.96
#2015-05-29|1095.76
#2015-06-01|1090.53
#2015-06-02|1093.35
#2015-06-03|1095.49
#2015-06-04|1088.95
#2015-06-05|1061.13
#2015-06-08|1074.88
#2015-06-09|1076.06
#2015-06-10|1092.48
#2015-06-11|1093.68
#2015-06-12|1088.85
#2015-06-15|1075.71
#2015-06-16|1083.46
#2015-06-17|1080.74
#2015-06-18|1096.51
#2015-06-19|1091.89
#2015-06-22|1112.36
#2015-06-23|1105.18
#2015-06-24|1102.96
#2015-06-25|1098.98
#2015-06-26|1096.78
#2015-06-29|1078.45
#2015-06-30|1059.91
#2015-07-01|1071.26
#2015-07-02|1071.71
#2015-07-03|1065.90
#2015-07-06|1060.50
#2015-07-07|1043.41
#2015-07-08|1055.01
#2015-07-09|1074.58
#2015-07-10|1102.25
#2015-07-13|1101.12
#2015-07-14|1110.12
#2015-07-15|1105.98
#2015-07-16|1115.40
#2015-07-17|1114.28
#2015-07-20|1115.36
#2015-07-21|1114.36
#2015-07-22|1105.44
#2015-07-23|1104.56
#2015-07-24|1092.64
#2015-07-27|1078.81
#2015-07-28|1082.10
#2015-07-29|1096.32
#2015-07-30|1080.82
#2015-07-31|1089.60
#2015-08-03|1098.18
#2015-08-04|1094.09
#2015-08-05|1095.11
#2015-08-06|1094.34
#2015-08-07|1087.30
#2015-08-10|1093.06
#2015-08-11|1086.07
#2015-08-12|1074.04
#2015-08-13|1086.77
#2015-08-14|1089.33
#2015-08-17|1086.60
#2015-08-18|1087.56
#2015-08-19|1076.78
#2015-08-20|1068.24
#2015-08-21|1042.40
#2015-08-24|1014.91
#2015-08-25|1035.93
#2015-08-26|1020.24
#2015-08-27|1028.87
#2015-08-28|1033.47
#2015-08-31|1033.30
#2015-09-01|1014.89
#2015-09-02|1015.56
#2015-09-03|1020.24
#2015-09-04|1004.95
#2015-09-07|1010.80
#2015-09-08|1014.58
#2015-09-09|1032.44
#2015-09-10|1025.37
#2015-09-11|1019.65
#2015-09-14|1018.90
#2015-09-15|1031.27
#2015-09-16|1073.02
#2015-09-17|1081.40
#2015-09-18|1076.55
#2015-09-21|1070.41
#2015-09-22|1037.13
#2015-09-23|1038.85
#2015-09-24|1029.93
#2015-09-25|1046.67
#2015-09-28|1041.63
#2015-09-29|1031.90
#2015-09-30|1054.64
#2015-10-01|1053.56
#2015-10-02|1066.18
#2015-10-05|1083.84
#2015-10-06|1088.17
#2015-10-07|1079.11
#2015-10-08|1085.54
#2015-10-09|1093.64
#2015-10-12|1099.22
#2015-10-13|1109.09
#2015-10-14|1112.78
#2015-10-15|1125.17
#2015-10-16|1116.34
#2015-10-19|1115.05
#2015-10-20|1116.16
#2015-10-21|1112.66
#2015-10-22|1119.66
#2015-10-23|1124.81
#2015-10-26|1121.94
#2015-10-27|1114.99
#2015-10-28|1126.86
#2015-10-29|1123.82
#2015-10-30|1130.40
#2015-11-02|1125.43
#2015-11-03|1122.69
#2015-11-04|1123.99
#2015-11-05|1126.16
#2015-11-06|1109.21
#2015-11-09|1100.44
#2015-11-10|1099.33
#2015-11-11|1115.96
#2015-11-12|1112.38
#2015-11-13|1096.43
#2015-11-16|1101.44
#2015-11-17|1118.63
#2015-11-18|1118.16
#2015-11-19|1129.38
#2015-11-20|1130.37
#2015-11-23|1122.11
#2015-11-24|1114.39
#2015-11-25|1123.97
#2015-11-26|1128.50
#2015-11-27|1124.61
#2015-11-30|1124.31
#2015-12-01|1124.57
#2015-12-02|1128.21
#2015-12-03|1126.02
#2015-12-04|1124.73
#2015-12-07|1131.37
#2015-12-08|1120.80
#2015-12-09|1121.57
#2015-12-10|1115.11
#2015-12-11|1100.05
#2015-12-14|1089.02
#2015-12-15|1100.69
#2015-12-16|1105.97
#2015-12-17|1106.22
#2015-12-18|1096.48
#2015-12-21|1088.75
#2015-12-22|1085.69
#2015-12-23|1104.63
#2015-12-24|1112.78
#2015-12-25|1112.78
#2015-12-28|1111.79
#2015-12-29|1123.16
#2015-12-30|1119.46
#2015-12-31|1105.15
#2016-01-01|1105.15
#2016-01-04|1082.87
#2016-01-05|1083.08
#2016-01-06|1074.36
#2016-01-07|1058.08
#2016-01-08|1050.83
#2016-01-11|1047.33
#2016-01-12|1056.23
#2016-01-13|1064.09
#2016-01-14|1042.22
#2016-01-15|1037.30
#2016-01-18|1030.64
#2016-01-19|1048.77
#2016-01-20|1023.23
#2016-01-21|1032.23
#2016-01-22|1057.91
#2016-01-25|1060.05
#2016-01-26|1070.06
#2016-01-27|1078.22
#2016-01-28|1074.64
#2016-01-29|1091.24
#2016-02-01|1105.51
#2016-02-02|1101.86
#2016-02-03|1103.22
#2016-02-04|1097.49
#2016-02-05|1079.55
#2016-02-08|1063.56
#2016-02-09|1070.90
#2016-02-10|1071.91
#2016-02-11|1051.94
#2016-02-12|1060.15
#2016-02-15|1075.70
#2016-02-16|1068.82
#2016-02-17|1082.40
#2016-02-18|1064.87
#2016-02-19|1060.69
#2016-02-22|1062.30
#2016-02-23|1061.62
#2016-02-24|1047.84
#2016-02-25|1057.31
#2016-02-26|1047.80
#2016-02-29|1049.37
#2016-03-01|1064.54
#2016-03-02|1058.62
#2016-03-03|1060.08
#2016-03-04|1075.90
#2016-03-07|1071.08
#2016-03-08|1071.81
#2016-03-09|1075.81
#2016-03-10|1074.30
#2016-03-11|1090.54
#2016-03-14|1089.67
#2016-03-15|1084.22
#2016-03-16|1079.77
#2016-03-17|1102.19
#2016-03-18|1107.11
#2016-03-21|1104.83
#2016-03-22|1097.27
#2016-03-23|1104.85
#2016-03-24|1087.28
#2016-03-25|1087.27
#2016-03-28|1092.45
#2016-03-29|1102.61
#2016-03-30|1130.42
#2016-03-31|1122.78
#2016-04-01|1107.46
#2016-04-04|1118.13
#2016-04-05|1111.38
#2016-04-06|1118.51
#2016-04-07|1116.56
#2016-04-08|1122.66
#2016-04-11|1121.86
#2016-04-12|1117.10
#2016-04-13|1124.78
#2016-04-14|1136.55
#2016-04-15|1141.62
#2016-04-18|1146.47
#2016-04-19|1175.10
#2016-04-20|1170.78
#2016-04-21|1149.42
#2016-04-22|1131.91
#2016-04-25|1137.28
#2016-04-26|1138.05
#2016-04-27|1138.81
#2016-04-28|1138.37
#2016-04-29|1134.54
#2016-05-02|1144.14
#2016-05-03|1135.99
#2016-05-04|1122.83
#2016-05-05|1122.30
#2016-05-06|1126.19
#2016-05-09|1136.93
#2016-05-10|1143.27
#2016-05-11|1145.06
#2016-05-12|1143.37
#2016-05-13|1137.64
#2016-05-16|1137.52
#2016-05-17|1130.57
#2016-05-18|1126.03
#2016-05-19|1106.56
#2016-05-20|1116.38
#2016-05-23|1114.25
#2016-05-24|1131.04
#2016-05-25|1136.36
#2016-05-26|1147.33
#2016-05-27|1143.93
#2016-05-30|1146.30
#2016-05-31|1135.43
#2016-06-01|1139.44
#2016-06-02|1137.19
#2016-06-03|1149.76
#2016-06-06|1158.87
#2016-06-07|1168.82
#2016-06-08|1167.28
#2016-06-09|1152.84
#2016-06-10|1131.67
#2016-06-13|1111.33
#2016-06-14|1093.08
#2016-06-15|1103.32
#2016-06-16|1092.45
#2016-06-17|1097.95
#2016-06-20|1134.15
#2016-06-21|1141.71
#2016-06-22|1141.70
#2016-06-23|1154.57
#2016-06-24|1107.27
#2016-06-27|1077.83
#2016-06-28|1106.02
#2016-06-29|1137.95
#2016-06-30|1160.60
#2016-07-01|1172.93
#2016-07-04|1170.53
#2016-07-05|1158.87
#2016-07-06|1148.55
#2016-07-07|1163.04
#2016-07-08|1163.55
#2016-07-11|1173.59
#2016-07-12|1173.69
#2016-07-13|1174.54
#2016-07-14|1176.42
#2016-07-15|1171.24
#2016-07-18|1171.28
#2016-07-19|1163.02
#2016-07-20|1167.93
#2016-07-21|1165.40
#2016-07-22|1168.01
#2016-07-25|1169.36
#2016-07-26|1172.90
#2016-07-27|1162.73
#2016-07-28|1169.73
#2016-07-29|1196.32
#2016-08-01|1189.01
#2016-08-02|1182.96
#2016-08-03|1173.66
#2016-08-04|1180.33
#2016-08-05|1180.83
#2016-08-08|1169.80
#2016-08-09|1178.52
#2016-08-10|1181.48
#2016-08-11|1205.11
#2016-08-12|1207.50
#2016-08-15|1209.45
#2016-08-16|1205.75
#2016-08-17|1200.84
#2016-08-18|1213.96
#2016-08-19|1208.36
#2016-08-22|1199.94
#2016-08-23|1202.54
#2016-08-24|1191.08
#2016-08-25|1190.67
#2016-08-26|1194.60
#2016-08-29|1183.47
#2016-08-30|1185.37
#2016-08-31|1176.46
#2016-09-01|1178.43
#2016-09-02|1202.05
#2016-09-05|1199.91
#2016-09-06|1208.06
#2016-09-07|1211.67
#2016-09-08|1201.17
#2016-09-09|1180.63
#2016-09-12|1172.98
#2016-09-13|1164.28
#2016-09-14|1166.13
#2016-09-15|1173.43
#2016-09-16|1158.96
#2016-09-19|1170.21
#2016-09-20|1176.90
#2016-09-21|1175.82
#2016-09-22|1204.31
#2016-09-23|1191.58
#2016-09-26|1187.18
#2016-09-27|1189.92
#2016-09-28|1193.17
#2016-09-29|1193.51
#2016-09-30|1190.83
#2016-10-03|1191.79
#2016-10-04|1190.38
#2016-10-05|1178.28
#2016-10-06|1169.43
#2016-10-07|1155.94
#2016-10-10|1158.05
#2016-10-11|1146.66
#2016-10-12|1132.37
#2016-10-13|1130.08
#2016-10-14|1140.23
#2016-10-17|1128.08
#2016-10-18|1133.73
#2016-10-19|1135.94
#2016-10-20|1129.50
#2016-10-21|1117.51
#2016-10-24|1109.89
#2016-10-25|1103.87
#2016-10-26|1104.99
#2016-10-27|1112.80
#2016-10-28|1108.73
#2016-10-31|1103.23
#2016-11-01|1106.57
#2016-11-02|1111.14
#2016-11-03|1098.50
#2016-11-04|1096.97
#2016-11-07|1095.60
#2016-11-08|1101.84
#2016-11-09|1081.53
#2016-11-10|1048.32
#2016-11-11|1045.79
#2016-11-14|1023.60
#2016-11-15|1033.99
#2016-11-16|1034.65
#2016-11-17|1038.77
#2016-11-18|1027.30
#2016-11-21|1028.80
#2016-11-22|1020.47
#2016-11-23|1013.69
#2016-11-24|1018.25
#2016-11-25|1035.74
#2016-11-28|1029.71
#2016-11-29|1030.79
#2016-11-30|1027.19
#2016-12-01|1013.20
#2016-12-02|1021.04
#2016-12-05|1024.70
#2016-12-06|1030.35
#2016-12-07|1032.10
#2016-12-08|1031.30
#2016-12-09|1051.32
#2016-12-12|1055.52
#2016-12-13|1075.44
#2016-12-14|1074.56
#2016-12-15|1050.49
#2016-12-16|1050.99
#2016-12-19|1062.00
#2016-12-20|1054.62
#2016-12-21|1058.45
#2016-12-22|1059.65
#2016-12-23|1059.89
#2016-12-26|1059.90
#2016-12-27|1060.76
#2016-12-28|1055.52
#2016-12-29|1066.24
#2016-12-30|1074.91
#2017-01-02|1075.66
#2017-01-03|1057.61
#2017-01-04|1071.09
#2017-01-05|1092.35
#2017-01-06|1092.65
#2017-01-09|1091.03
#2017-01-10|1089.97
#2017-01-11|1078.29
#2017-01-12|1094.79
#2017-01-13|1094.96
#2017-01-16|1087.82
#2017-01-17|1090.05
#2017-01-18|1099.22
#2017-01-19|1087.92
#2017-01-20|1091.91
#2017-01-23|1097.51
#2017-01-24|1098.82
#2017-01-25|1100.21
#2017-01-26|1094.47
#2017-01-27|1099.84
#2017-01-30|1089.24
#2017-01-31|1095.90
#2017-02-01|1091.31
#2017-02-02|1092.48
#2017-02-03|1102.88
#2017-02-06|1096.77
#2017-02-07|1097.56
#2017-02-08|1117.69
#2017-02-09|1109.15
#2017-02-10|1102.96
#2017-02-13|1104.78
#2017-02-14|1093.81
#2017-02-15|1098.09
#2017-02-16|1102.42
#2017-02-17|1115.92
#2017-02-20|1111.00
#2017-02-21|1108.24
#2017-02-22|1117.58
#2017-02-23|1128.93
#2017-02-24|1122.33
#2017-02-27|1122.80
#2017-02-28|1123.88
#2017-03-01|1122.16
#2017-03-02|1118.95
#2017-03-03|1117.15
#2017-03-06|1121.54
#2017-03-07|1118.49
#2017-03-08|1112.19
#2017-03-09|1115.23
#2017-03-10|1124.39
#2017-03-13|1132.37
#2017-03-14|1133.57
#2017-03-15|1137.02
#2017-03-16|1155.64
#2017-03-17|1161.32
#2017-03-20|1167.32
#2017-03-21|1168.37
#2017-03-22|1166.66
#2017-03-23|1167.19
#2017-03-24|1165.44
#2017-03-27|1174.71
#2017-03-28|1170.49
#2017-03-29|1162.30
#2017-03-30|1161.50
#2017-03-31|1152.61
#2017-04-03|1148.18
#2017-04-04|1149.71
#2017-04-05|1145.55
#2017-04-06|1147.37
#2017-04-07|1144.28
#2017-04-10|1153.24
#2017-04-11|1159.51
#2017-04-12|1170.32
#2017-04-13|1170.95
#2017-04-14|1170.96
#2017-04-17|1175.55
#2017-04-18|1172.50
#2017-04-19|1165.07
#2017-04-20|1173.59
#2017-04-21|1166.42
#2017-04-24|1196.89
#2017-04-25|1198.62
#2017-04-26|1199.41
#2017-04-27|1200.39
#2017-04-28|1193.23
#2017-05-01|1194.72
#2017-05-02|1203.58
#2017-05-03|1206.02
#2017-05-04|1228.31
#2017-05-05|1241.94
#2017-05-08|1238.43
#2017-05-09|1240.79
#2017-05-10|1236.61
#2017-05-11|1238.62
#2017-05-12|1251.16
#2017-05-15|1254.06
#2017-05-16|1278.09
#2017-05-17|1277.62
#2017-05-18|1263.17
#2017-05-19|1283.70
#2017-05-22|1297.96
#2017-05-23|1295.68
#2017-05-24|1287.68
#2017-05-25|1291.93
#2017-05-26|1291.66
#2017-05-29|1286.20
#2017-05-30|1285.64
#2017-05-31|1297.22
#2017-06-01|1302.24
#2017-06-02|1312.13
#2017-06-05|1310.55
#2017-06-06|1314.46
#2017-06-07|1307.93
#2017-06-08|1281.92
#2017-06-09|1277.98
#2017-06-12|1272.11
#2017-06-13|1276.21
#2017-06-14|1282.50
#2017-06-15|1272.64
#2017-06-16|1301.03
#2017-06-19|1303.73
#2017-06-20|1306.42
#2017-06-21|1295.99
#2017-06-22|1289.16
#2017-06-23|1286.76
#2017-06-26|1319.52
#2017-06-27|1310.68
#2017-06-28|1323.21
#2017-06-29|1305.51
#2017-06-30|1301.37
#2017-07-03|1299.40
#2017-07-04|1290.21
#2017-07-05|1284.70
#2017-07-06|1282.66
#2017-07-07|1277.01
#2017-07-10|1287.14
#2017-07-11|1274.47
#2017-07-12|1299.40
#2017-07-13|1299.03
#2017-07-14|1307.22
#2017-07-17|1307.91
#2017-07-18|1311.06
#2017-07-19|1314.42
#2017-07-20|1321.81
#2017-07-21|1312.53
#2017-07-24|1300.72
#2017-07-25|1302.44
#2017-07-26|1302.90
#2017-07-27|1308.62
#2017-07-28|1307.75
#2017-07-31|1312.33
#2017-08-01|1311.82
#2017-08-02|1316.96
#2017-08-03|1323.87
#2017-08-04|1331.82
#2017-08-07|1334.55
#2017-08-08|1330.34
#2017-08-09|1325.45
#2017-08-10|1320.43
#2017-08-11|1312.16
#2017-08-14|1326.17
#2017-08-15|1319.38
#2017-08-16|1324.43
#2017-08-17|1327.70
#2017-08-18|1319.69
#2017-08-21|1329.95
#2017-08-22|1331.32
#2017-08-23|1334.36
#2017-08-24|1328.94
#2017-08-25|1329.68
#2017-08-28|1331.02
#2017-08-29|1338.01
#2017-08-30|1331.67
#2017-08-31|1336.02
#2017-09-01|1334.07
#2017-09-04|1328.74
#2017-09-05|1337.56
#2017-09-06|1337.43
#2017-09-07|1344.93
#2017-09-08|1352.68
#2017-09-11|1356.27
#2017-09-12|1349.51
#2017-09-13|1342.46
#2017-09-14|1334.98
#2017-09-15|1339.98
#2017-09-18|1341.70
#2017-09-19|1336.83
#2017-09-20|1326.59
#2017-09-21|1312.65
#2017-09-22|1317.27
#2017-09-25|1319.03
#2017-09-26|1322.27
#2017-09-27|1308.25
#2017-09-28|1314.87
#2017-09-29|1322.24
#2017-10-02|1324.80
#2017-10-03|1333.90
#2017-10-04|1342.64
#2017-10-05|1340.37
#2017-10-06|1336.07
#2017-10-09|1344.02
#2017-10-10|1356.55
#2017-10-11|1359.22
#2017-10-12|1363.61
#2017-10-13|1371.87
#2017-10-16|1365.20
#2017-10-17|1358.15
#2017-10-18|1369.82
#2017-10-19|1371.53
#2017-10-20|1360.03
#2017-10-23|1353.60
#2017-10-24|1345.38
#2017-10-25|1328.19
#2017-10-26|1329.37
#2017-10-27|1328.93
#2017-10-30|1333.93
#2017-10-31|1346.42
#2017-11-01|1341.10
#2017-11-02|1339.59
#2017-11-03|1348.88
#2017-11-06|1345.15
#2017-11-07|1329.72
#2017-11-08|1334.13
#2017-11-09|1331.32
#2017-11-10|1331.20
#2017-11-13|1337.17
#2017-11-14|1337.09
#2017-11-15|1332.75
#2017-11-16|1338.94
#2017-11-17|1341.54
#2017-11-20|1346.60
#2017-11-21|1348.62
#2017-11-22|1351.92
#2017-11-23|1363.92
#2017-11-24|1373.36
#2017-11-27|1366.25
#2017-11-28|1376.01
#2017-11-29|1363.87
#2017-11-30|1363.06
#2017-12-01|1349.34
#2017-12-04|1358.17
#2017-12-05|1360.83
#2017-12-06|1367.40
#2017-12-07|1360.29
#2017-12-08|1354.64
#2017-12-11|1355.19
#2017-12-12|1357.46
#2017-12-13|1359.82
#2017-12-14|1353.89
#2017-12-15|1350.06
#2017-12-18|1366.25
#2017-12-19|1357.38
#2017-12-20|1352.25
#2017-12-21|1356.27
#2017-12-22|1356.45
#2017-12-25|1356.49
#2017-12-26|1357.98
#2017-12-27|1366.25
#2017-12-28|1371.37
#2017-12-29|1379.78
#2018-01-01|1379.78
#2018-01-02|1376.32
#2018-01-03|1371.70
#2018-01-04|1377.68
#2018-01-05|1386.43
#2018-01-08|1379.36
#2018-01-09|1380.07
#2018-01-10|1368.79
#2018-01-11|1367.04
#2018-01-12|1375.35
#2018-01-15|1389.25
#2018-01-16|1381.80
#2018-01-17|1387.29
#2018-01-18|1387.01
#2018-01-19|1384.48
#2018-01-22|1388.63
#2018-01-23|1399.43
#2018-01-24|1399.19
#2018-01-25|1400.09
#2018-01-26|1401.13
#2018-01-29|1381.39
#2018-01-30|1385.77
#2018-01-31|1393.57
#2018-02-01|1396.72
#2018-02-02|1375.82
#2018-02-05|1352.00
#2018-02-06|1314.03
#2018-02-07|1330.65
#2018-02-08|1308.11
#2018-02-09|1294.20
#2018-02-12|1309.70
#2018-02-13|1310.95
#2018-02-14|1328.81
#2018-02-15|1328.69
#2018-02-16|1340.98
#2018-02-19|1325.15
#2018-02-20|1318.96
#2018-02-21|1316.37
#2018-02-22|1320.58
#2018-02-23|1327.93
#2018-02-26|1339.37
#2018-02-27|1326.25
#2018-02-28|1312.10
#2018-03-01|1301.32
#2018-03-02|1296.35
#2018-03-05|1315.73
#2018-03-06|1317.00
#2018-03-07|1313.16
#2018-03-08|1330.50
#2018-03-09|1337.53
#2018-03-12|1344.60
#2018-03-13|1340.05
#2018-03-14|1332.91
#2018-03-15|1333.51
#2018-03-16|1326.51
#2018-03-19|1321.04
#2018-03-20|1319.69
#2018-03-21|1304.52
#2018-03-22|1301.19
#2018-03-23|1295.74
#2018-03-26|1292.95
#2018-03-27|1299.54
#2018-03-28|1316.66
#2018-03-29|1315.07
#2018-03-30|1315.06
#2018-04-02|1317.35
#2018-04-03|1299.86
#2018-04-04|1303.58
#2018-04-05|1322.21
#2018-04-06|1325.95
#2018-04-09|1332.04
#2018-04-10|1339.81
#2018-04-11|1330.48
#2018-04-12|1320.12
#2018-04-13|1323.24
#2018-04-16|1327.86
#2018-04-17|1334.52
#2018-04-18|1335.70
#2018-04-19|1330.80
#2018-04-20|1320.39
#2018-04-23|1306.55
#2018-04-24|1306.30
#2018-04-25|1302.02
#2018-04-26|1313.59
#2018-04-27|1314.42
#2018-04-30|1316.06
#2018-05-01|1307.10
#2018-05-02|1293.49
#2018-05-03|1289.20
#2018-05-04|1297.83
#2018-05-07|1306.69
#2018-05-08|1302.09
#2018-05-09|1304.63
#2018-05-10|1300.70
#2018-05-11|1306.93
#2018-05-14|1308.39
#2018-05-15|1295.10
#2018-05-16|1295.58
#2018-05-17|1298.65
#2018-05-18|1296.57
#2018-05-21|1299.57
#2018-05-22|1296.16
#2018-05-23|1288.82
#2018-05-24|1302.34
#2018-05-25|1304.50
#2018-05-28|1308.87
#2018-05-29|1291.11
#2018-05-30|1290.54
#2018-05-31|1286.99
#2018-06-01|1284.71
#2018-06-04|1299.42
#2018-06-05|1289.85
#2018-06-06|1285.90
#2018-06-07|1281.94
#2018-06-08|1281.59
#2018-06-11|1298.02
#2018-06-12|1303.05
#2018-06-13|1307.76
#2018-06-14|1297.03
#2018-06-15|1298.09
#2018-06-18|1277.34
#2018-06-19|1272.50
#2018-06-20|1278.70
#2018-06-21|1276.64
#2018-06-22|1296.82
#2018-06-25|1285.61
#2018-06-26|1286.33
#2018-06-27|1286.18
#2018-06-28|1288.00
#2018-06-29|1303.14
#2018-07-02|1300.93
#2018-07-03|1320.38
#2018-07-04|1323.80
#2018-07-05|1329.06
#2018-07-06|1343.39
#2018-07-09|1339.33
#2018-07-10|1337.12
#2018-07-11|1333.65
#2018-07-12|1335.81
#2018-07-13|1335.21
#2018-07-16|1335.99
#2018-07-17|1331.44
#2018-07-18|1333.62
#2018-07-19|1336.83
#2018-07-20|1358.53
#2018-07-23|1352.45
#2018-07-24|1348.45
#2018-07-25|1349.81
#2018-07-26|1349.50
#2018-07-27|1353.06
#2018-07-30|1346.44
#2018-07-31|1343.25
#2018-08-01|1343.36
#2018-08-02|1339.19
#2018-08-03|1347.91
#2018-08-06|1344.32
#2018-08-07|1348.53
#2018-08-08|1347.77
#2018-08-09|1348.41
#2018-08-10|1321.97
#2018-08-13|1320.37
#2018-08-14|1325.90
#2018-08-15|1313.99
#2018-08-16|1326.07
#2018-08-17|1327.91
#2018-08-20|1335.10
#2018-08-21|1342.77
#2018-08-22|1341.12
#2018-08-23|1338.85
#2018-08-24|1341.32
#2018-08-27|1345.97
#2018-08-28|1346.99
#2018-08-29|1351.42
#2018-08-30|1342.69
#2018-08-31|1339.44
#2018-09-03|1337.61
#2018-09-04|1318.32
#2018-09-05|1308.82
#2018-09-06|1307.74
#2018-09-07|1308.49
#2018-09-10|1314.46
#2018-09-11|1304.83
#2018-09-12|1312.84
#2018-09-13|1318.16
#2018-09-14|1322.18
#2018-09-17|1320.13
#2018-09-18|1317.38
#2018-09-19|1305.41
#2018-09-20|1328.43
#2018-09-21|1333.94
#2018-09-24|1322.93
#2018-09-25|1322.78
#2018-09-26|1328.46
#2018-09-27|1324.43
#2018-09-28|1320.97
#2018-10-01|1321.97
#2018-10-02|1316.96
#2018-10-03|1325.47
#2018-10-04|1298.74
#2018-10-05|1288.40
#2018-10-08|1283.18
#2018-10-09|1283.81
#2018-10-10|1274.30
#2018-10-11|1249.04
#2018-10-12|1251.75
#2018-10-15|1255.57
#2018-10-16|1275.77
#2018-10-17|1254.98
#2018-10-18|1260.12
#2018-10-19|1283.29
#2018-10-22|1284.93
#2018-10-23|1272.66
#2018-10-24|1276.61
#2018-10-25|1263.23
#2018-10-26|1263.98
#2018-10-29|1262.17
#2018-10-30|1262.21
#2018-10-31|1271.17
#2018-11-01|1282.80
#2018-11-02|1271.56
#2018-11-05|1279.96
#2018-11-06|1279.37
#2018-11-07|1292.41
#2018-11-08|1290.87
#2018-11-09|1297.83
#2018-11-12|1284.91
#2018-11-13|1287.66
#2018-11-14|1281.98
#2018-11-15|1282.71
#2018-11-16|1294.43
#2018-11-19|1291.81
#2018-11-20|1286.32
#2018-11-21|1292.76
#2018-11-22|1291.26
#2018-11-23|1291.71
#2018-11-26|1292.67
#2018-11-27|1293.88
#2018-11-28|1286.05
#2018-11-29|1300.92
#2018-11-30|1297.11
#2018-12-03|1295.35
#2018-12-04|1304.48
#2018-12-05|1289.32
#2018-12-06|1264.66
#2018-12-07|1278.86
#2018-12-10|1258.25
#2018-12-11|1270.76
#2018-12-12|1291.18
#2018-12-13|1284.60
#2018-12-14|1268.42
#2018-12-17|1258.54
#2018-12-18|1246.87
#2018-12-19|1255.68
#2018-12-20|1240.72
#2018-12-21|1242.75
#2018-12-24|1237.85
#2018-12-25|1237.87
#2018-12-26|1236.46
#2018-12-27|1204.33
#2018-12-28|1224.78
#2018-12-31|1228.38
#2019-01-01|1228.38
#2019-01-02|1217.73
#2019-01-03|1226.56
#2019-01-04|1250.88
#2019-01-07|1242.54
#2019-01-08|1248.07
#2019-01-09|1254.73
#2019-01-10|1266.83
#2019-01-11|1272.81
#2019-01-14|1267.48
#2019-01-15|1268.57
#2019-01-16|1253.80
#2019-01-17|1264.14
#2019-01-18|1277.00
#2019-01-21|1275.90
#2019-01-22|1274.94
#2019-01-23|1279.62
#2019-01-24|1284.89
#2019-01-25|1280.65
#2019-01-28|1278.16
#2019-01-29|1291.87
#2019-01-30|1302.91
#2019-01-31|1319.01
#2019-02-01|1319.37
#2019-02-04|1315.69
#2019-02-05|1331.09
#2019-02-06|1324.17
#2019-02-07|1316.69
#2019-02-08|1313.14
#2019-02-11|1315.83
#2019-02-12|1311.23
#2019-02-13|1324.18
#2019-02-14|1327.11
#2019-02-15|1342.01
#2019-02-18|1353.41
#2019-02-19|1351.08
#2019-02-20|1364.56
#2019-02-21|1375.49
#2019-02-22|1363.37
#2019-02-25|1363.49
#2019-02-26|1366.74
#2019-02-27|1354.94
#2019-02-28|1364.30
#2019-03-01|1380.27
#2019-03-04|1377.44
#2019-03-05|1380.06
#2019-03-06|1382.64
#2019-03-07|1387.34
#2019-03-08|1384.36
#2019-03-11|1386.41
#2019-03-12|1389.55
#2019-03-13|1399.95
#2019-03-14|1411.12
#2019-03-15|1413.39
#2019-03-18|1418.72
#2019-03-19|1425.36
#2019-03-20|1423.44
#2019-03-21|1438.82
#2019-03-22|1412.63
#2019-03-25|1414.28
#2019-03-26|1428.83
#2019-03-27|1426.07
#2019-03-28|1427.73
#2019-03-29|1429.23
#2019-04-01|1424.66
#2019-04-02|1427.20
#2019-04-03|1433.71
#2019-04-04|1430.45
#2019-04-05|1434.50
#2019-04-08|1439.28
#2019-04-09|1442.95
#2019-04-10|1448.95
#2019-04-11|1445.71
#2019-04-12|1443.99
#2019-04-15|1454.57
#2019-04-16|1451.67
#2019-04-17|1448.39
#2019-04-18|1451.58
#2019-04-19|1451.58
#2019-04-22|1449.97
#2019-04-23|1458.82
#2019-04-24|1461.05
#2019-04-25|1451.22
#2019-04-26|1461.06
#2019-04-29|1461.93
#2019-04-30|1473.96
#2019-05-01|1479.40
#2019-05-02|1464.31
#2019-05-03|1469.73
#2019-05-06|1471.79
#2019-05-07|1462.65
#2019-05-08|1474.69
#2019-05-09|1461.75
#2019-05-10|1470.68
#2019-05-13|1468.41
#2019-05-14|1470.95
#2019-05-15|1484.95
#2019-05-16|1502.56
#2019-05-17|1494.17
#2019-05-20|1485.77
#2019-05-21|1483.96
#2019-05-22|1486.53
#2019-05-23|1484.34
#2019-05-24|1493.31
#2019-05-27|1497.60
#2019-05-28|1487.99
#2019-05-29|1471.22
#2019-05-30|1477.88
#2019-05-31|1477.86
#2019-06-03|1506.38
#2019-06-04|1492.34
#2019-06-05|1510.49
#2019-06-06|1513.34
#2019-06-07|1535.44
#2019-06-10|1532.12
#2019-06-11|1530.16
#2019-06-12|1536.64
#2019-06-13|1526.45
#2019-06-14|1516.39
#2019-06-17|1514.81
#2019-06-18|1526.52
#2019-06-19|1525.77
#2019-06-20|1553.29
#2019-06-21|1551.82
#2019-06-24|1563.91
#2019-06-25|1559.74
#2019-06-26|1543.30
#2019-06-27|1538.67
#2019-06-28|1551.53
#2019-07-01|1538.96
#2019-07-02|1554.16
#2019-07-03|1572.29
#2019-07-04|1572.26
#2019-07-05|1551.29
#2019-07-08|1563.03
#2019-07-09|1558.11
#2019-07-10|1555.45
#2019-07-11|1550.83
#2019-07-12|1544.56
#2019-07-15|1551.00
#2019-07-16|1543.14
#2019-07-17|1554.03
#2019-07-18|1556.87
#2019-07-19|1563.17
#2019-07-22|1565.53
#2019-07-23|1567.77
#2019-07-24|1563.78
#2019-07-25|1562.95
#2019-07-26|1577.61
#2019-07-29|1585.49
#2019-07-30|1583.15
#2019-07-31|1589.53
#2019-08-01|1593.55
#2019-08-02|1580.24
#2019-08-05|1557.01
#2019-08-06|1547.24
#2019-08-07|1565.81
#2019-08-08|1588.11
#2019-08-09|1593.66
#2019-08-12|1597.55
#2019-08-13|1589.41
#2019-08-14|1580.07
#2019-08-15|1581.22
#2019-08-16|1598.93
#2019-08-19|1607.96
#2019-08-20|1597.18
#2019-08-21|1614.76
#2019-08-22|1600.46
#2019-08-23|1598.18
#2019-08-26|1600.99
#2019-08-27|1610.32
#2019-08-28|1608.67
#2019-08-29|1623.34
#2019-08-30|1624.27
#2019-09-02|1630.62
#2019-09-03|1632.34
#2019-09-04|1650.05
#2019-09-05|1638.51
#2019-09-06|1644.25
#2019-09-09|1615.73
#2019-09-10|1595.12
#2019-09-11|1599.91
#2019-09-12|1613.95
#2019-09-13|1583.80
#2019-09-16|1563.35
#2019-09-17|1586.22
#2019-09-18|1584.53
#2019-09-19|1582.86
#2019-09-20|1577.61
#2019-09-23|1582.97
#2019-09-24|1591.51
#2019-09-25|1571.96
#2019-09-26|1584.23
#2019-09-27|1584.93
#2019-09-30|1586.66
#2019-10-01|1564.06
#2019-10-02|1536.59
#2019-10-03|1555.10
#2019-10-04|1568.05
#2019-10-07|1585.96
#2019-10-08|1569.06
#2019-10-09|1576.03
#2019-10-10|1571.72
#2019-10-11|1570.43
#2019-10-14|1564.96
#2019-10-15|1566.58
#2019-10-16|1566.16
#2019-10-17|1559.60
#2019-10-18|1543.02
#2019-10-21|1537.14
#2019-10-22|1535.47
#2019-10-23|1530.22
#2019-10-24|1542.78
#2019-10-25|1520.41
#2019-10-28|1513.56
#2019-10-29|1518.67
#2019-10-30|1538.06
#2019-10-31|1536.68
#2019-11-01|1534.54
#2019-11-04|1526.83
#2019-11-05|1513.00
#2019-11-06|1527.26
#2019-11-07|1515.65
#2019-11-08|1514.82
#2019-11-11|1523.26
#2019-11-12|1515.61
#2019-11-13|1532.67
#2019-11-14|1525.08
#2019-11-15|1531.52
#2019-11-18|1539.34
#2019-11-19|1534.05
#2019-11-20|1527.42
#2019-11-21|1518.27
#2019-11-22|1514.76
#2019-11-25|1527.56
#2019-11-26|1530.39
#2019-11-27|1533.28
#2019-11-28|1533.00
#2019-11-29|1530.91
#2019-12-02|1518.65
#2019-12-03|1516.37
#2019-12-04|1521.15
#2019-12-05|1522.14
#2019-12-06|1536.35
#2019-12-09|1536.86
#2019-12-10|1529.13
#2019-12-11|1531.08
#2019-12-12|1523.18
#2019-12-13|1531.39
#2019-12-16|1549.23
#2019-12-17|1543.47
#2019-12-18|1546.61
#2019-12-19|1549.25
#2019-12-20|1569.83
#2019-12-23|1575.69
#2019-12-24|1576.83
#2019-12-25|1576.82
#2019-12-26|1577.40
#2019-12-27|1587.98
#2019-12-30|1578.18
#2019-12-31|1577.00
#2020-01-01|1577.00
#2020-01-02|1578.96
#2020-01-03|1586.15
#2020-01-06|1591.83
#2020-01-07|1577.96
#2020-01-08|1563.14
#2020-01-09|1560.70
#2020-01-10|1560.86
#2020-01-13|1564.73
#2020-01-14|1566.92
#2020-01-15|1580.23
#2020-01-16|1589.85
#2020-01-17|1602.72
#2020-01-20|1598.60
#2020-01-21|1607.69
#2020-01-22|1605.30
#2020-01-23|1597.98
#2020-01-24|1603.32
#2020-01-27|1578.46
#2020-01-28|1577.99
#2020-01-29|1577.19
#2020-01-30|1567.63
#2020-01-31|1562.93
#2020-02-03|1567.17
#2020-02-04|1580.53
#2020-02-05|1584.11
#2020-02-06|1587.56
#2020-02-07|1576.10
#2020-02-10|1571.98
#2020-02-11|1565.06
#2020-02-12|1559.05
#2020-02-13|1539.67
#2020-02-14|1558.70
#2020-02-17|1559.09
#2020-02-18|1561.96
#2020-02-19|1576.58
#2020-02-20|1569.24
#2020-02-21|1567.47
#2020-02-24|1518.07
#2020-02-25|1500.87
#2020-02-26|1494.79
#2020-02-27|1449.93
#2020-02-28|1400.82
#2020-03-02|1431.71
#2020-03-03|1464.18
#2020-03-04|1484.44
#2020-03-05|1484.07
#2020-03-06|1447.99
#2020-03-09|1394.42
#2020-03-10|1368.95
#2020-03-11|1351.01
#2020-03-12|1220.88
#2020-03-13|1234.82
#2020-03-16|1216.36
#2020-03-17|1228.38
#2020-03-18|1198.88
#2020-03-19|1251.68
#2020-03-20|1250.28
#2020-03-23|1185.03
#2020-03-24|1221.91
#2020-03-25|1262.30
#2020-03-26|1320.57
#2020-03-27|1288.85
#2020-03-30|1314.19
#2020-03-31|1318.04
#2020-04-01|1303.01
#2020-04-02|1299.71
#2020-04-03|1295.77
#2020-04-06|1326.93
#2020-04-07|1346.36
#2020-04-08|1341.58
#2020-04-09|1353.30
#2020-04-10|1353.28
#2020-04-13|1350.31
#2020-04-14|1374.92
#2020-04-15|1361.44
#2020-04-16|1369.42
#2020-04-17|1396.27
#2020-04-20|1409.53
#2020-04-21|1356.60
#2020-04-22|1366.83
#2020-04-23|1362.19
#2020-04-24|1364.22
#2020-04-27|1381.61
#2020-04-28|1390.27
#2020-04-29|1392.63
#2020-04-30|1391.16
#2020-05-01|1395.40
#2020-05-04|1350.12
#2020-05-05|1354.00
#2020-05-06|1359.08
#2020-05-07|1368.24
#2020-05-08|1396.47
#2020-05-11|1401.31
#2020-05-12|1412.58
#2020-05-13|1387.04
#2020-05-14|1346.72
#2020-05-15|1357.46
#2020-05-18|1394.99
#2020-05-19|1396.19
#2020-05-20|1404.20
#2020-05-21|1391.55
#2020-05-22|1373.14
#2020-05-25|1386.99
#2020-05-26|1400.58
#2020-05-27|1399.03
#2020-05-28|1429.29
#2020-05-29|1426.03
#2020-06-01|1441.17
#2020-06-02|1441.94
#2020-06-03|1466.73
#2020-06-04|1471.74
#2020-06-05|1475.18
#2020-06-08|1485.98
#2020-06-09|1497.91
#2020-06-10|1495.84
#2020-06-11|1458.95
#2020-06-12|1441.32
#2020-06-15|1436.10
#2020-06-16|1467.96
#2020-06-17|1489.89
#2020-06-18|1479.19
#2020-06-19|1491.34
#2020-06-22|1475.47
#2020-06-23|1493.70
#2020-06-24|1452.89
#2020-06-25|1450.29
#2020-06-26|1447.28
#2020-06-29|1445.00
#2020-06-30|1445.68
#2020-07-01|1452.92
#2020-07-02|1466.48
#2020-07-03|1457.83
#2020-07-06|1482.43
#2020-07-07|1471.87
#2020-07-08|1480.56
#2020-07-09|1465.53
#2020-07-10|1493.93
#2020-07-13|1500.30
#2020-07-14|1494.47
#2020-07-15|1523.04
#2020-07-16|1515.12
#2020-07-17|1514.05
#2020-07-20|1515.97
#2020-07-21|1528.46
#2020-07-22|1533.57
#2020-07-23|1559.75
#2020-07-24|1544.26
#2020-07-27|1556.03
#2020-07-28|1568.87
#2020-07-29|1582.96
#2020-07-30|1572.41
#2020-07-31|1550.50
#2020-08-03|1550.06
#2020-08-04|1545.42
#2020-08-05|1544.96
#2020-08-06|1525.27
#2020-08-07|1519.50
#2020-08-10|1521.36
#2020-08-11|1532.48
#2020-08-12|1557.44
#2020-08-13|1561.09
#2020-08-14|1550.24
#2020-08-17|1563.00
#2020-08-18|1566.67
#2020-08-19|1581.46
#2020-08-20|1560.91
#2020-08-21|1549.27
#2020-08-24|1572.06
#2020-08-25|1566.05
#2020-08-26|1574.48
#2020-08-27|1569.91
#2020-08-28|1563.49
#2020-08-31|1564.63
#2020-09-01|1550.69
#2020-09-02|1567.21
#2020-09-03|1566.90
#2020-09-04|1540.84
#2020-09-07|1552.15
#2020-09-08|1537.93
#2020-09-09|1564.74
#2020-09-10|1566.64
#2020-09-11|1562.18
#2020-09-14|1566.51
#2020-09-15|1567.47
#2020-09-16|1573.96
#2020-09-17|1562.55
#2020-09-18|1553.45
#2020-09-21|1513.59
#2020-09-22|1519.32
#2020-09-23|1519.02
#2020-09-24|1502.45
#2020-09-25|1510.48
#2020-09-28|1538.33
#2020-09-29|1535.40
#2020-09-30|1539.42
#2020-10-01|1544.12
#2020-10-02|1548.56
#2020-10-05|1559.95
#2020-10-06|1552.86
#2020-10-07|1547.04
#2020-10-08|1555.44
#2020-10-09|1568.07
#2020-10-12|1580.99
#2020-10-13|1566.53
#2020-10-14|1557.83
#2020-10-15|1521.51
#2020-10-16|1532.28
#2020-10-19|1533.40
#2020-10-20|1538.58
#2020-10-21|1522.39
#2020-10-22|1519.11
#2020-10-23|1532.23
#2020-10-26|1524.10
#2020-10-27|1510.62
#2020-10-28|1460.71
#2020-10-29|1445.27
#2020-10-30|1443.24
#2020-11-02|1453.31
#2020-11-03|1493.92
#2020-11-04|1523.73
#2020-11-05|1528.40
#2020-11-06|1528.98
#2020-11-09|1572.01
#2020-11-10|1596.93
#2020-11-11|1608.72
#2020-11-12|1605.65
#2020-11-13|1602.18
#2020-11-16|1622.99
#2020-11-17|1625.77
#2020-11-18|1626.19
#2020-11-19|1599.04
#2020-11-20|1592.61
#2020-11-23|1566.81
#2020-11-24|1577.60
#2020-11-25|1581.32
#2020-11-26|1585.27
#2020-11-27|1594.61
#2020-11-30|1578.05
#2020-12-01|1585.75
#2020-12-02|1588.27
#2020-12-03|1599.04
#2020-12-04|1603.30
#2020-12-07|1610.71
#2020-12-08|1613.48
#2020-12-09|1620.06
#2020-12-10|1627.93
#2020-12-11|1622.42
#2020-12-14|1623.55
#2020-12-15|1618.87
#2020-12-16|1636.78
#2020-12-17|1651.02
#2020-12-18|1649.65
#2020-12-21|1610.54
#2020-12-22|1626.70
#2020-12-23|1632.77
#2020-12-24|1631.85
#2020-12-25|1631.85
#2020-12-28|1649.56
#2020-12-29|1681.83
#2020-12-30|1678.81
#2020-12-31|1660.66
#2021-01-01|1660.66
#2021-01-04|1672.40
#2021-01-05|1666.00
#2021-01-06|1659.90
#2021-01-07|1656.10
#2021-01-08|1656.69
#2021-01-11|1623.49
#2021-01-12|1619.33
#2021-01-13|1624.59
#2021-01-14|1626.44
#2021-01-15|1620.32
#2021-01-18|1622.59
#2021-01-19|1622.95
#2021-01-20|1621.99
#2021-01-21|1624.34
#2021-01-22|1623.67
#2021-01-25|1616.51
#2021-01-26|1635.29
#2021-01-27|1626.20
#2021-01-28|1629.52
#2021-01-29|1596.62
#2021-02-01|1606.80
#2021-02-02|1622.40
#2021-02-03|1614.34
#2021-02-04|1610.78
#2021-02-05|1609.61
#2021-02-08|1602.71
#2021-02-09|1615.77
#2021-02-10|1617.97
#2021-02-11|1619.75
#2021-02-12|1619.49
#2021-02-15|1641.06
#2021-02-16|1628.62
#2021-02-17|1613.53
#2021-02-18|1605.75
#2021-02-19|1604.28
#2021-02-22|1600.68
#2021-02-23|1593.68
#2021-02-24|1585.66
#2021-02-25|1580.58
#2021-02-26|1534.00
#2021-03-01|1557.47
#2021-03-02|1558.85
#2021-03-03|1555.15
#2021-03-04|1574.23
#2021-03-05|1562.49
#2021-03-08|1566.80
#2021-03-09|1584.69
#2021-03-10|1596.19
#2021-03-11|1599.09
#2021-03-12|1594.26
#2021-03-15|1601.39
#2021-03-16|1611.53
#2021-03-17|1617.79
#2021-03-18|1618.18
#2021-03-19|1621.10
#2021-03-22|1626.72
#2021-03-23|1630.78
#2021-03-24|1617.05
#2021-03-25|1608.44
#2021-03-26|1615.13
#2021-03-29|1634.06
#2021-03-30|1629.98
#2021-03-31|1622.44
#2021-04-01|1623.83
#2021-04-02|1623.85
#2021-04-05|1632.28
#2021-04-06|1655.91
#2021-04-07|1667.86
#2021-04-08|1695.65
#2021-04-09|1696.34
#2021-04-12|1692.48
#2021-04-13|1687.75
#2021-04-14|1687.30
#2021-04-15|1706.38
#2021-04-16|1722.13
#2021-04-19|1740.25
#2021-04-20|1714.65
#2021-04-21|1731.64
#2021-04-22|1759.69
#2021-04-23|1753.20
#2021-04-26|1742.59
#2021-04-27|1740.39
#2021-04-28|1746.27
#2021-04-29|1757.04
#2021-04-30|1744.21
#2021-05-03|1756.75
#2021-05-04|1745.90
#2021-05-05|1752.74
#2021-05-06|1778.38
#2021-05-07|1795.05
#2021-05-10|1803.70
#2021-05-11|1774.61
#2021-05-12|1780.74
#2021-05-13|1782.85
#2021-05-14|1799.40
#2021-05-17|1808.23
#2021-05-18|1814.40
#2021-05-19|1805.09
#2021-05-20|1826.82
#2021-05-21|1831.85
#2021-05-24|1835.98
#2021-05-25|1840.59
#2021-05-26|1842.98
#2021-05-27|1827.74
#2021-05-28|1828.23
#2021-05-31|1826.28
#2021-06-01|1832.40
#2021-06-02|1839.61
#2021-06-03|1827.11
#2021-06-04|1842.51
#2021-06-07|1853.54
#2021-06-08|1862.61
#2021-06-09|1870.01
#2021-06-10|1867.49
#2021-06-11|1859.67
#2021-06-14|1858.49
#2021-06-15|1872.81
#2021-06-16|1876.64
#2021-06-17|1851.89
#2021-06-18|1822.44
#2021-06-21|1840.15
#2021-06-22|1842.18
#2021-06-23|1841.75
#2021-06-24|1844.78
#2021-06-25|1850.16
#2021-06-28|1847.86
#2021-06-29|1843.80
#2021-06-30|1823.33
#2021-07-01|1834.10
#2021-07-02|1831.28
#2021-07-05|1832.60
#2021-07-06|1823.03
#2021-07-07|1835.58
#2021-07-08|1825.17
#2021-07-09|1827.48
#2021-07-12|1837.77
#2021-07-13|1840.12
#2021-07-14|1835.67
#2021-07-15|1823.88
#2021-07-16|1832.57
#2021-07-19|1800.90
#2021-07-20|1800.46
#2021-07-21|1815.59
#2021-07-22|1807.38
#2021-07-23|1822.91
#2021-07-26|1818.94
#2021-07-27|1826.87
#2021-07-28|1823.74
#2021-07-29|1837.53
#2021-07-30|1832.73
#2021-08-02|1843.18
#2021-08-03|1834.05
#2021-08-04|1826.02
#2021-08-05|1821.48
#2021-08-06|1802.28
#2021-08-09|1800.74
#2021-08-10|1799.50
#2021-08-11|1803.67
#2021-08-12|1799.18
#2021-08-13|1820.80
#2021-08-16|1824.72
#2021-08-17|1826.13
#2021-08-18|1822.68
#2021-08-19|1798.57
#2021-08-20|1798.80
#2021-08-23|1812.85
#2021-08-24|1810.44
#2021-08-25|1800.06
#2021-08-26|1798.76
#2021-08-27|1814.75
#2021-08-30|1818.83
#2021-08-31|1813.54
#2021-09-01|1827.00
#2021-09-02|1824.64
#2021-09-03|1818.08
#2021-09-06|1823.63
#2021-09-07|1809.36
#2021-09-08|1794.08
#2021-09-09|1793.60
#2021-09-10|1793.38
#2021-09-13|1794.37
#2021-09-14|1786.76
#2021-09-15|1771.99
#2021-09-16|1770.51
#2021-09-17|1767.02
#2021-09-20|1756.12
#2021-09-21|1776.48
#2021-09-22|1785.94
#2021-09-23|1791.20
#2021-09-24|1767.12
#2021-09-27|1756.12
#2021-09-28|1731.15
#2021-09-29|1740.44
#2021-09-30|1740.37
#2021-10-01|1728.10
#2021-10-04|1738.12
#2021-10-05|1736.47
#2021-10-06|1725.36
#2021-10-07|1742.60
#2021-10-08|1739.64
#2021-10-11|1735.35
#2021-10-12|1736.09
#2021-10-13|1758.53
#2021-10-14|1779.15
#2021-10-15|1782.46
#2021-10-18|1775.61
#2021-10-19|1765.98
#2021-10-20|1798.68
#2021-10-21|1800.68
#2021-10-22|1806.09
#2021-10-25|1798.89
#2021-10-26|1809.12
#2021-10-27|1808.34
#2021-10-28|1844.87
#2021-10-29|1832.80
#2021-11-01|1837.45
#2021-11-02|1836.57
#2021-11-03|1852.25
#2021-11-04|1852.69
#2021-11-05|1855.81
#2021-11-08|1847.47
#2021-11-09|1853.95
#2021-11-10|1854.49
#2021-11-11|1847.21
#2021-11-12|1852.48
#2021-11-15|1852.75
#2021-11-16|1844.22
#2021-11-17|1836.59
#2021-11-18|1839.75
#2021-11-19|1830.55
#2021-11-22|1824.05
#2021-11-23|1809.61
#2021-11-24|1798.14
#2021-11-25|1816.27
#2021-11-26|1790.06
#2021-11-29|1787.08
#2021-11-30|1751.89
#2021-12-01|1770.34
#2021-12-02|1767.56
#2021-12-03|1768.51
#2021-12-06|1803.97
#2021-12-07|1816.75
#2021-12-08|1827.82
#2021-12-09|1827.31
#2021-12-10|1842.59
#2021-12-13|1833.62
#2021-12-14|1826.97
#2021-12-15|1830.62
#2021-12-16|1864.21
#2021-12-17|1867.94
#2021-12-20|1858.90
#2021-12-21|1864.16
#2021-12-22|1881.05
#2021-12-23|1887.66
#2021-12-24|1888.08
#2021-12-27|1892.93
#2021-12-28|1901.99
#2021-12-29|1914.69
#2021-12-30|1905.96
#2021-12-31|1909.03
#2022-01-03|1913.60
#2022-01-04|1941.55
#2022-01-05|1918.69
#2022-01-06|1889.53
#2022-01-07|1877.78
#2022-01-10|1858.76
#2022-01-11|1864.53
#2022-01-12|1877.78
#2022-01-13|1885.75
#2022-01-14|1879.42
#2022-01-17|1893.71
#2022-01-18|1876.34
#2022-01-19|1862.93
#2022-01-20|1871.33
#2022-01-21|1866.99
#2022-01-24|1818.52
#2022-01-25|1810.51
#2022-01-26|1812.87
#2022-01-27|1806.89
#2022-01-28|1794.93
#2022-01-31|1805.33
#2022-02-01|1824.26
#2022-02-02|1852.77
#2022-02-03|1836.99
#2022-02-04|1821.86
#2022-02-07|1825.70
#2022-02-08|1818.92
#2022-02-09|1831.49
#2022-02-10|1832.97
#2022-02-11|1839.97
#2022-02-14|1803.78
#2022-02-15|1822.79
#2022-02-16|1827.30
#2022-02-17|1831.19
#2022-02-18|1833.36
#2022-02-21|1823.21
#2022-02-22|1815.71
#2022-02-23|1825.91
#2022-02-24|1736.47
#2022-02-25|1814.71
#2022-02-28|1811.38
#2022-03-01|1790.98
#2022-03-02|1774.33
#2022-03-03|1746.84
#2022-03-04|1694.68
#2022-03-07|1638.97
#2022-03-08|1604.56
#2022-03-09|1693.23
#2022-03-10|1663.78
#2022-03-11|1655.25
#2022-03-14|1674.02
#2022-03-15|1676.69
#2022-03-16|1709.73
#2022-03-17|1748.21
#2022-03-18|1772.62
#2022-03-21|1766.40
#2022-03-22|1769.87
#2022-03-23|1749.49
#2022-03-24|1766.56
#2022-03-25|1769.77
#2022-03-28|1771.76
#2022-03-29|1799.41
#2022-03-30|1808.31
#2022-03-31|1792.13
#2022-04-01|1790.02
#2022-04-04|1802.25
#2022-04-05|1815.56
#2022-04-06|1802.42
#2022-04-07|1801.53
#2022-04-08|1818.83
#2022-04-11|1833.28
#2022-04-12|1817.42
#2022-04-13|1807.90
#2022-04-14|1810.93
#2022-04-15|1810.93
#2022-04-18|1809.92
#2022-04-19|1781.27
#2022-04-20|1808.43
#2022-04-21|1815.85
#2022-04-22|1804.52
#2022-04-25|1795.19
#2022-04-26|1777.79
#2022-04-27|1771.36
#2022-04-28|1776.25
#2022-04-29|1794.09
#2022-05-02|1774.10
#2022-05-03|1772.67
#2022-05-04|1747.52
#2022-05-05|1746.42
#2022-05-06|1710.10
#2022-05-09|1664.34
#2022-05-10|1676.75
#2022-05-11|1705.76
#2022-05-12|1683.19
#2022-05-13|1705.77
#2022-05-16|1718.46
#2022-05-17|1739.47
#2022-05-18|1704.42
#2022-05-19|1656.28
#2022-05-20|1655.33
#2022-05-23|1694.14
#2022-05-24|1690.25
#2022-05-25|1695.44
#2022-05-26|1700.43
#2022-05-27|1724.56
#2022-05-30|1731.40
#2022-05-31|1729.77
#2022-06-01|1699.30
#2022-06-02|1707.54
#2022-06-03|1707.93
#2022-06-06|1713.27
#2022-06-07|1697.85
#2022-06-08|1679.79
#2022-06-09|1653.46
#2022-06-10|1620.10
#2022-06-13|1601.34
#2022-06-14|1568.13
#2022-06-15|1581.75
#2022-06-16|1582.35
#2022-06-17|1584.75
#2022-06-20|1607.42
#2022-06-21|1606.29
#2022-06-22|1623.74
#2022-06-23|1612.20
#2022-06-24|1661.37
#2022-06-27|1674.38
#2022-06-28|1663.39
#2022-06-29|1662.89
#2022-06-30|1642.10
#2022-07-01|1642.54
#2022-07-04|1655.00
#2022-07-05|1621.55
#2022-07-06|1648.99
#2022-07-07|1640.53
#2022-07-08|1647.81
#2022-07-11|1641.24
#2022-07-12|1647.48
#2022-07-13|1641.84
#2022-07-14|1610.17
#2022-07-15|1647.01
#2022-07-18|1663.65
#2022-07-19|1682.14
#2022-07-20|1658.01
#2022-07-21|1670.97
#2022-07-22|1690.79
#2022-07-25|1695.75
#2022-07-26|1700.66
#2022-07-27|1700.64
#2022-07-28|1706.15
#2022-07-29|1709.49
#2022-08-01|1720.38
#2022-08-02|1708.03
#2022-08-03|1694.43
#2022-08-04|1703.58
#2022-08-05|1679.51
#2022-08-08|1699.59
#2022-08-09|1699.27
#2022-08-10|1717.12
#2022-08-11|1723.43
#2022-08-12|1704.12
#2022-08-15|1715.22
#2022-08-16|1708.00
#2022-08-17|1718.33
#2022-08-18|1711.14
#2022-08-19|1702.96
#2022-08-22|1690.59
#2022-08-23|1670.16
#2022-08-24|1680.98
#2022-08-25|1680.47
#2022-08-26|1662.50
#2022-08-29|1645.62
#2022-08-30|1634.37
#2022-08-31|1628.44
#2022-09-01|1594.33
#2022-09-02|1618.30
#2022-09-05|1598.98
#2022-09-06|1596.84
#2022-09-07|1587.72
#2022-09-08|1590.95
#2022-09-09|1622.62
#2022-09-12|1653.27
#2022-09-13|1625.80
#2022-09-14|1593.82
#2022-09-15|1585.15
#2022-09-16|1567.19
#2022-09-19|1572.51
#2022-09-20|1557.98
#2022-09-21|1553.29
#2022-09-22|1539.34
#2022-09-23|1506.64
#2022-09-26|1492.63
#2022-09-27|1490.43
#2022-09-28|1484.62
#2022-09-29|1494.02
#2022-09-30|1506.38
#2022-10-03|1495.17
#2022-10-04|1539.06
#2022-10-05|1516.98
#2022-10-06|1500.59
#2022-10-07|1490.34
#2022-10-10|1471.12
#2022-10-11|1475.77
#2022-10-12|1480.98
#2022-10-13|1466.61
#2022-10-14|1481.66
#2022-10-17|1511.27
#2022-10-18|1515.60
#2022-10-19|1487.61
#2022-10-20|1485.78
#2022-10-21|1466.82
#2022-10-24|1499.92
#2022-10-25|1525.57
#2022-10-26|1535.23
#2022-10-27|1523.58
#2022-10-28|1523.71
#2022-10-31|1528.45
#2022-11-01|1524.94
#2022-11-02|1516.18
#2022-11-03|1485.68
#2022-11-04|1527.00
#2022-11-07|1535.08
#2022-11-08|1547.01
#2022-11-09|1549.68
#2022-11-10|1597.79
#2022-11-11|1599.53
#2022-11-14|1605.63
#2022-11-15|1603.62
#2022-11-16|1616.35
#2022-11-17|1609.93
#2022-11-18|1630.22
#2022-11-21|1630.97
#2022-11-22|1643.50
#2022-11-23|1669.12
#2022-11-24|1674.64
#2022-11-25|1670.82
#2022-11-28|1674.26
#2022-11-29|1648.19
#2022-11-30|1652.70
#2022-12-01|1702.86
#2022-12-02|1697.99
#2022-12-05|1683.50
#2022-12-06|1681.67
#2022-12-07|1663.47
#2022-12-08|1659.52
#2022-12-09|1666.62
#2022-12-12|1658.51
#2022-12-13|1683.26
#2022-12-14|1698.57
#2022-12-15|1649.06
#2022-12-16|1634.24
#2022-12-19|1640.44
#2022-12-20|1639.19
#2022-12-21|1661.60
#2022-12-22|1648.79
#2022-12-23|1645.51
#2022-12-26|1645.54
#2022-12-27|1651.83
#2022-12-28|1652.60
#2022-12-29|1660.81
#2022-12-30|1643.20
#2023-01-02|1645.94
#2023-01-03|1645.21
#2023-01-04|1679.82
#2023-01-05|1658.13
#2023-01-06|1679.30
#2023-01-09|1698.40
#2023-01-10|1680.42
#2023-01-11|1690.93
#2023-01-12|1700.34
#2023-01-13|1710.81
#2023-01-16|1723.25
#2023-01-17|1733.83
#2023-01-18|1715.28
#2023-01-19|1710.78
#2023-01-20|1710.00
#2023-01-23|1720.09
#2023-01-24|1711.34
#2023-01-25|1712.00
#2023-01-26|1672.74
#2023-01-27|1663.27
#2023-01-30|1681.35
#2023-01-31|1695.19
#2023-02-01|1705.17
#2023-02-02|1702.84
#2023-02-03|1699.58
#2023-02-06|1677.85
#2023-02-07|1662.78
#2023-02-08|1671.11
#2023-02-09|1665.95
#2023-02-10|1652.86
#2023-02-13|1679.44
#2023-02-14|1678.83
#2023-02-15|1677.15
#2023-02-16|1666.44
#2023-02-17|1674.09
#2023-02-20|1687.26
#2023-02-21|1688.98
#2023-02-22|1695.85
#2023-02-23|1676.49
#2023-02-24|1661.57
#2023-02-27|1674.86
#2023-02-28|1651.13
#2023-03-01|1641.96
#2023-03-02|1663.83
#2023-03-03|1664.95
#2023-03-06|1653.84
#2023-03-07|1637.72
#2023-03-08|1637.08
#2023-03-09|1646.35
#2023-03-10|1663.44
#2023-03-13|1664.41
#2023-03-14|1672.54
#2023-03-15|1640.47
#2023-03-16|1677.20
#2023-03-17|1664.65
#2023-03-20|1678.54
#2023-03-21|1682.40
#2023-03-22|1705.68
#2023-03-23|1712.37
#2023-03-24|1703.65
#2023-03-27|1709.26
#2023-03-28|1711.16
#2023-03-29|1732.01
#2023-03-30|1735.89
#2023-03-31|1744.69
#2023-04-03|1754.15
#2023-04-04|1760.15
#2023-04-05|1774.29
#2023-04-06|1784.26
#2023-04-07|1784.36
#2023-04-10|1771.28
#2023-04-11|1781.41
#2023-04-12|1785.86
#2023-04-13|1785.61
#2023-04-14|1789.75
#2023-04-17|1788.77
#2023-04-18|1792.72
#2023-04-19|1810.31
#2023-04-20|1818.25
#2023-04-21|1832.72
#2023-04-24|1854.43
#2023-04-25|1858.55
#2023-04-26|1859.43
#2023-04-27|1833.86
#2023-04-28|1840.32
#2023-05-01|1831.04
#2023-05-02|1824.58
#2023-05-03|1853.83
#2023-05-04|1850.67
#2023-05-05|1851.52
#2023-05-08|1857.30
#2023-05-09|1845.52
#2023-05-10|1823.41
#2023-05-11|1822.77
#2023-05-12|1807.10
#2023-05-15|1811.57
#2023-05-16|1804.73
#2023-05-17|1774.85
#2023-05-18|1767.34
#2023-05-19|1778.31
#2023-05-22|1775.94
#2023-05-23|1770.28
#2023-05-24|1751.96
#2023-05-25|1732.94
#2023-05-26|1737.32
#2023-05-29|1740.16
#2023-05-30|1692.55
#2023-05-31|1665.74
#2023-06-01|1684.20
#2023-06-02|1697.90
#2023-06-05|1683.90
#2023-06-06|1690.12
#2023-06-07|1680.09
#2023-06-08|1680.09
#2023-06-09|1677.87
#2023-06-12|1670.77
#2023-06-13|1682.50
#2023-06-14|1697.84
#2023-06-15|1716.16
#2023-06-16|1722.17
#2023-06-19|1705.80
#2023-06-20|1693.77
#2023-06-21|1703.01
#2023-06-22|1706.45
#2023-06-23|1705.15
#2023-06-26|1698.20
#2023-06-27|1697.04
#2023-06-28|1690.28
#2023-06-29|1691.44
#2023-06-30|1712.10
#2023-07-03|1716.70
#2023-07-04|1713.97
#2023-07-05|1704.18
#2023-07-06|1682.77
#2023-07-07|1683.26
#2023-07-10|1690.67
#2023-07-11|1698.79
#2023-07-12|1728.03
#2023-07-13|1750.87
#2023-07-14|1757.68
#2023-07-17|1744.12
#2023-07-18|1749.37
#2023-07-19|1754.99
#2023-07-20|1745.87
#2023-07-21|1751.58
#2023-07-24|1745.42
#2023-07-25|1748.64
#2023-07-26|1750.68
#2023-07-27|1765.99
#2023-07-28|1764.58
#2023-07-31|1743.47
#2023-08-01|1728.12
#2023-08-02|1717.27
#2023-08-03|1699.32
#2023-08-04|1699.18
#2023-08-07|1696.00
#2023-08-08|1686.19
#2023-08-09|1693.41
#2023-08-10|1714.10
#2023-08-11|1688.97
#2023-08-14|1688.74
#2023-08-15|1674.63
#2023-08-16|1675.51
#2023-08-17|1661.66
#2023-08-18|1662.02
#2023-08-21|1664.75
#2023-08-22|1661.85
#2023-08-23|1670.45
#2023-08-24|1678.73
#2023-08-25|1675.22
#2023-08-28|1686.76
#2023-08-29|1699.45
#2023-08-30|1710.16
#2023-08-31|1685.31
#2023-09-01|1668.27
#2023-09-04|1657.44
#2023-09-05|1635.05
#2023-09-06|1633.27
#2023-09-07|1637.35
#2023-09-08|1643.20
#2023-09-11|1654.18
#2023-09-12|1639.37
#2023-09-13|1632.89
#2023-09-14|1635.05
#2023-09-15|1635.36
#2023-09-18|1634.39
#2023-09-19|1637.11
#2023-09-20|1656.32
#2023-09-21|1642.63
#2023-09-22|1628.97
#2023-09-25|1600.53
#2023-09-26|1586.33
#2023-09-27|1556.54
#2023-09-28|1555.56
#2023-09-29|1572.62
#2023-10-02|1542.93
#2023-10-03|1537.14
#2023-10-04|1538.92
#2023-10-05|1555.05
#2023-10-06|1528.00
#2023-10-09|1543.91
#2023-10-10|1577.16
#2023-10-11|1597.34
#2023-10-12|1573.54
#2023-10-13|1555.36
#2023-10-16|1567.16
#2023-10-17|1569.34
#2023-10-18|1563.24
#2023-10-19|1544.05
#2023-10-20|1540.45
#2023-10-23|1537.98
#2023-10-24|1544.55
#2023-10-25|1553.11
#2023-10-26|1544.91
#2023-10-27|1521.83
#2023-10-30|1536.84
#2023-10-31|1544.09
#2023-11-01|1557.22
#2023-11-02|1585.72
#2023-11-03|1605.21
#2023-11-06|1602.19
#2023-11-07|1595.27
#2023-11-08|1599.60
#2023-11-09|1613.41
#2023-11-10|1565.17
#2023-11-13|1574.67
#2023-11-14|1606.29
#2023-11-15|1609.82
#2023-11-16|1593.78
#2023-11-17|1600.76
#2023-11-20|1600.48
#2023-11-21|1615.18
#2023-11-22|1619.63
#2023-11-23|1624.63
#2023-11-24|1632.98
#2023-11-27|1625.78
#2023-11-28|1620.29
#2023-11-29|1615.61
#2023-11-30|1622.47
#2023-12-01|1615.91
#2023-12-04|1620.87
#2023-12-05|1617.47
#2023-12-06|1602.15
#2023-12-07|1595.99
#2023-12-08|1604.28
#2023-12-11|1598.18
#2023-12-12|1600.12
#2023-12-13|1594.31
#2023-12-14|1629.79
#2023-12-15|1619.42
#2023-12-18|1619.37
#2023-12-19|1623.81
#2023-12-20|1622.47
#2023-12-21|1625.67
#2023-12-22|1633.24
#2023-12-25|1633.14
#2023-12-26|1633.66
#2023-12-27|1648.19
#2023-12-28|1654.57
#2023-12-29|1653.42
#2024-01-01|1653.42
#2024-01-02|1636.11
#2024-01-03|1638.48
#2024-01-04|1647.03
#2024-01-05|1642.53
#2024-01-08|1649.85
#2024-01-09|1642.04
#2024-01-10|1642.40
#2024-01-11|1628.09
#2024-01-12|1644.19
#2024-01-15|1636.67
#2024-01-16|1637.33
#2024-01-17|1615.49
#2024-01-18|1604.38
#2024-01-19|1607.12
#2024-01-22|1608.14
#2024-01-23|1588.58
#2024-01-24|1602.37
#2024-01-25|1600.04
#2024-01-26|1642.59
#2024-01-29|1647.25
#2024-01-30|1646.16
#2024-01-31|1649.62
#2024-02-01|1642.40
#2024-02-02|1638.77
#2024-02-05|1645.77
#2024-02-06|1646.41
#2024-02-07|1643.68
#2024-02-08|1647.14
#2024-02-09|1617.33
#2024-02-12|1625.90
#2024-02-13|1606.29
#2024-02-14|1600.85
#2024-02-15|1630.72
#2024-02-16|1624.71
#2024-02-19|1635.24
#2024-02-20|1648.20
#2024-02-21|1643.81
#2024-02-22|1612.20
#2024-02-23|1619.50
#2024-02-26|1609.20
#2024-02-27|1606.21
#2024-02-28|1586.40
#2024-02-29|1576.67
#2024-03-01|1579.42
#2024-03-04|1573.89
#2024-03-05|1574.53
#2024-03-06|1580.40
#2024-03-07|1592.84
#2024-03-08|1604.40
#2024-03-11|1605.83
#2024-03-12|1610.58
#2024-03-13|1627.39
#2024-03-14|1606.93
#2024-03-15|1600.33
#2024-03-18|1593.26
#2024-03-19|1581.77
#2024-03-20|1582.97
#2024-03-21|1583.42
#2024-03-22|1584.36
#2024-03-25|1588.18
#2024-03-26|1593.43
#2024-03-27|1598.52
#2024-03-28|1601.17
#2024-03-29|1601.28
#2024-04-01|1593.22
#2024-04-02|1583.01
#2024-04-03|1576.33
#2024-04-04|1578.26
#2024-04-05|1554.96
#2024-04-08|1558.41
#2024-04-09|1560.83
#2024-04-10|1546.27
#2024-04-11|1543.68
#2024-04-12|1529.86
#2024-04-15|1519.66
#2024-04-16|1510.91
#2024-04-17|1526.15
#2024-04-18|1535.19
#2024-04-19|1558.86
#2024-04-22|1575.48
#2024-04-23|1584.34
#2024-04-24|1577.84
#2024-04-25|1564.56
#2024-04-26|1566.12
#2024-04-29|1571.60
#2024-04-30|1568.92
#2024-05-01|1563.80
#2024-05-02|1564.19
#2024-05-03|1576.93
#2024-05-06|1574.53
#2024-05-07|1592.17
#2024-05-08|1615.67
#2024-05-09|1621.54
#2024-05-10|1631.20
#2024-05-13|1638.33
#2024-05-14|1640.57
#2024-05-15|1655.31
#2024-05-16|1660.39
#2024-05-17|1667.72
#2024-05-20|1663.90
#2024-05-21|1649.71
#2024-05-22|1638.76
#2024-05-23|1617.43
#2024-05-24|1609.98
#2024-05-27|1613.10
#2024-05-28|1599.63
#2024-05-29|1576.38
#2024-05-30|1605.74
#2024-05-31|1620.78
#2024-06-03|1631.99
#2024-06-04|1643.06
#2024-06-05|1645.36
#2024-06-06|1662.61
#2024-06-07|1646.04
#2024-06-10|1614.35
#2024-06-11|1601.94
#2024-06-12|1625.11
#2024-06-13|1610.53
#2024-06-14|1606.47
#2024-06-17|1604.75
#2024-06-18|1612.35
#2024-06-19|1612.53
#2024-06-20|1612.84
#2024-06-21|1594.71
#2024-06-24|1614.78
#2024-06-25|1603.07
#2024-06-26|1585.64
#2024-06-27|1571.91
#2024-06-28|1561.76
#2024-07-01|1562.03
#2024-07-02|1568.00
#2024-07-03|1587.79
#2024-07-04|1596.04
#2024-07-05|1592.22
#2024-07-08|1593.76
#2024-07-09|1587.55
#2024-07-10|1598.83
#2024-07-11|1614.88
#2024-07-12|1627.82
#2024-07-15|1602.37
#2024-07-16|1593.25
#2024-07-17|1623.93
#2024-07-18|1634.88
#2024-07-19|1617.92
#2024-07-22|1630.10
#2024-07-23|1620.22
#2024-07-24|1619.07
#2024-07-25|1604.95
#2024-07-26|1604.60
#2024-07-29|1585.18
#2024-07-30|1586.09
#2024-07-31|1599.61
#2024-08-01|1603.81
#2024-08-02|1628.83
#2024-08-05|1599.48
#2024-08-06|1596.34
#2024-08-07|1613.76
#2024-08-08|1609.72
#2024-08-09|1611.51
#2024-08-12|1606.38
#2024-08-13|1612.57
#2024-08-14|1625.69
#2024-08-15|1620.01
#2024-08-16|1623.20
#2024-08-19|1637.86
#2024-08-20|1629.96
#2024-08-21|1644.91
#2024-08-22|1648.38
#2024-08-23|1661.17
#2024-08-26|1665.71
#2024-08-27|1674.15
#2024-08-28|1680.54
#2024-08-29|1681.17
#2024-08-30|1680.58
#2024-09-02|1678.60
#2024-09-03|1680.54
#2024-09-04|1678.69
#2024-09-05|1667.77
#2024-09-06|1664.44
#2024-09-09|1671.83
#2024-09-10|1670.92
#2024-09-11|1664.95
#2024-09-12|1670.05
#2024-09-13|1674.90
#2024-09-16|1673.08
#2024-09-17|1667.15
#2024-09-18|1649.75
#2024-09-19|1654.21
#2024-09-20|1621.42
#2024-09-23|1638.02
#2024-09-24|1655.31
#2024-09-25|1649.48
#2024-09-26|1670.85
#2024-09-27|1693.82
#2024-09-30|1679.81
#2024-10-01|1669.63
#2024-10-02|1658.42
#2024-10-03|1638.92
#2024-10-04|1627.97
#2024-10-07|1626.64
#2024-10-08|1613.85
#2024-10-09|1620.91
#2024-10-10|1617.88
#2024-10-11|1623.70
#2024-10-14|1621.72
#2024-10-15|1626.15
#2024-10-16|1618.85
#2024-10-17|1638.61
#2024-10-18|1639.53
#2024-10-21|1630.83
#2024-10-22|1619.47
#2024-10-23|1612.13
#2024-10-24|1611.38
#2024-10-25|1612.47
#2024-10-28|1615.64
#2024-10-29|1592.51
#2024-10-30|1574.82
#2024-10-31|1548.84
#2024-11-01|1559.29
#2024-11-04|1554.67
#2024-11-05|1549.05
#2024-11-06|1505.83
#2024-11-07|1520.67
#2024-11-08|1507.76
#2024-11-11|1500.60
#2024-11-12|1479.44
#2024-11-13|1472.12
#2024-11-14|1483.50
#2024-11-15|1467.33
#2024-11-18|1479.53
#2024-11-19|1474.25
#2024-11-20|1467.05
#2024-11-21|1459.88
#2024-11-22|1460.73
#2024-11-25|1471.59
#2024-11-26|1461.14
#2024-11-27|1480.05
#2024-11-28|1477.29
#2024-11-29|1478.78
#2024-12-02|1472.93
#2024-12-03|1472.71
#2024-12-04|1470.70
#2024-12-05|1482.25
#2024-12-06|1480.26
#2024-12-09|1484.73
#2024-12-10|1469.08
#2024-12-11|1474.54
#2024-12-12|1476.67
#2024-12-13|1479.68
#2024-12-16|1471.39
#2024-12-17|1461.63
#2024-12-18|1447.28
#2024-12-19|1434.43
#2024-12-20|1430.45
#2024-12-23|1425.97
#2024-12-24|1427.54
#2024-12-25|1427.65
#2024-12-26|1427.86
#2024-12-27|1440.72
#2024-12-30|1428.38
#2024-12-31|1432.48
#2025-01-01|1432.48
#2025-01-02|1427.73
#2025-01-03|1414.99
#2025-01-06|1427.34
#2025-01-07|1432.18
#2025-01-08|1420.60
#2025-01-09|1423.92
#2025-01-10|1386.95
#2025-01-13|1373.11
#2025-01-14|1377.78
#2025-01-15|1382.22
#2025-01-16|1390.42
#2025-01-17|1405.17
#2025-01-20|1420.41
#2025-01-21|1420.29
#2025-01-22|1413.21
#2025-01-23|1416.82
#2025-01-24|1441.26
#2025-01-27|1475.30
#2025-01-28|1477.84
#2025-01-29|1468.68
#2025-01-30|1479.55
#2025-01-31|1467.04
#2025-02-03|1452.38
#2025-02-04|1451.69
#2025-02-05|1450.88
#2025-02-06|1460.81
#2025-02-07|1455.55
#2025-02-10|1453.02
#2025-02-11|1459.53
#2025-02-12|1478.21
#2025-02-13|1517.65
#2025-02-14|1521.35
#2025-02-17|1514.73
#2025-02-18|1510.55
#2025-02-19|1500.24
#2025-02-20|1506.67
#2025-02-21|1531.50
#2025-02-24|1562.67
#2025-02-25|1576.95
#2025-02-26|1586.72
#2025-02-27|1569.60
#2025-02-28|1573.24
#2025-03-03|1595.98
#2025-03-04|1623.96
#2025-03-05|1618.74
#2025-03-06|1621.89
#2025-03-07|1649.76
#2025-03-10|1652.46
#2025-03-11|1630.70
#2025-03-12|1628.99
#2025-03-13|1619.80
#2025-03-14|1623.11
#2025-03-17|1646.18
#2025-03-18|1646.82
#2025-03-19|1633.16
#2025-03-20|1641.14
#2025-03-21|1637.89
#2025-03-24|1611.93
#2025-03-25|1606.48
#2025-03-26|1603.68
#2025-03-27|1614.85
#2025-03-28|1629.39
#2025-03-31|1614.59
#2025-04-01|1625.61
#2025-04-02|1624.03
#2025-04-03|1636.30
#2025-04-04|1634.65
#2025-04-07|1564.17
#2025-04-08|1604.63
#2025-04-09|1586.00
#2025-04-10|1627.66
#2025-04-11|1668.69
#2025-04-14|1696.30
#2025-04-15|1703.00
#2025-04-16|1727.25
#2025-04-17|1730.43
#2025-04-18|1730.48
#2025-04-21|1753.67
#2025-04-22|1767.46
#2025-04-23|1752.04
#2025-04-24|1758.54
#2025-04-25|1731.77
#2025-04-28|1748.23
#2025-04-29|1746.80
#2025-04-30|1772.23
#2025-05-01|1755.44
#2025-05-02|1778.84
#2025-05-05|1777.39
#2025-05-06|1792.10
#2025-05-07|1794.44
#2025-05-08|1775.56
#2025-05-09|1775.32
#2025-05-12|1731.63
#2025-05-13|1716.49
#2025-05-14|1722.42
#2025-05-15|1745.63
#2025-05-16|1750.12
#2025-05-19|1776.41
#2025-05-20|1790.44
#2025-05-21|1809.01
#2025-05-22|1789.25
#2025-05-23|1802.06
#2025-05-26|1817.36
#2025-05-27|1808.78
#2025-05-28|1791.35
#2025-05-29|1795.84
#2025-05-30|1804.47
#2025-06-02|1808.06
#2025-06-03|1798.59
#2025-06-04|1821.50
#2025-06-05|1815.01
#2025-06-06|1800.90
#2025-06-09|1808.85
#2025-06-10|1806.80
#2025-06-11|1802.73
#2025-06-12|1819.58
#2025-06-13|1805.54
#2025-06-16|1793.16
#2025-06-17|1777.81
#2025-06-18|1779.91
#2025-06-19|1764.11
#2025-06-20|1762.26
#2025-06-23|1759.36
#2025-06-24|1774.46
#2025-06-25|1732.87
#2025-06-26|1743.50
#2025-06-27|1747.64
#2025-06-30|1745.64
#2025-07-01|1767.69
#2025-07-02|1763.39
#2025-07-03|1769.52
#2025-07-04|1771.75
#2025-07-07|1757.44
#2025-07-08|1748.67
#2025-07-09|1751.04
#2025-07-10|1758.97
#2025-07-11|1749.99
#2025-07-14|1754.05
#2025-07-15|1736.16
#2025-07-16|1735.48
#2025-07-17|1739.42
#2025-07-18|1759.57
#2025-07-21|1758.65
#2025-07-22|1767.39
#2025-07-23|1777.05
#2025-07-24|1758.28
#2025-07-25|1739.98
#2025-07-28|1696.48
#2025-07-29|1689.73
#2025-07-30|1684.01
#2025-07-31|1647.70
#2025-08-01|1652.75
#2025-08-04|1659.87
#2025-08-05|1677.35
#2025-08-06|1683.25
#2025-08-07|1697.92
#2025-08-08|1705.65
#2025-08-11|1703.64
#2025-08-12|1707.36
#2025-08-13|1715.40
#2025-08-14|1707.08
#2025-08-15|1714.90
#2025-08-18|1714.01
#2025-08-19|1734.96
#2025-08-20|1777.93
#2025-08-21|1768.49
#2025-08-22|1774.76
#2025-08-25|1763.84
#2025-08-26|1739.98
#2025-08-27|1732.70
#2025-08-28|1742.11
#2025-08-29|1747.58
#2025-09-01|1746.68
#2025-09-02|1725.73
#2025-09-03|1722.81
#2025-09-04|1729.64
#2025-09-05|1745.19
#2025-09-08|1734.38
#2025-09-09|1725.07
#2025-09-10|1713.60
#2025-09-11|1720.74
#2025-09-12|1707.24
#2025-09-15|1698.45
#2025-09-16|1696.65
#2025-09-17|1695.60
#2025-09-18|1680.68
#2025-09-19|1678.90
#2025-09-22|1660.95
#2025-09-23|1658.61
#2025-09-24|1653.37
#2025-09-25|1640.54
#2025-09-26|1644.30
#2025-09-29|1654.98
#2025-09-30|1669.18
#2025-10-01|1669.52
#2025-10-02|1674.93
#2025-10-03|1669.05
#2025-10-06|1661.34
#2025-10-07|1669.37
#2025-10-08|1671.90
#2025-10-09|1671.37
#2025-10-10|1677.14
#2025-10-13|1668.46
#2025-10-14|1669.61
#2025-10-15|1687.47
#2025-10-16|1766.30
#2025-10-17|1788.68
#2025-10-20|1784.53
#2025-10-21|1760.62
#2025-10-22|1766.13
#2025-10-23|1755.57
#2025-10-24|1749.66
#2025-10-27|1745.19
#2025-10-28|1742.67
#2025-10-29|1723.54
#2025-10-30|1694.06
#2025-10-31|1688.55
#2025-11-03|1697.85
#2025-11-04|1709.35
#2025-11-05|1720.25
#2025-11-06|1718.86
#2025-11-07|1730.84
#2025-11-10|1739.68
#2025-11-11|1781.97
#2025-11-12|1789.06
#2025-11-13|1781.47
#2025-11-14|1753.90
#2025-11-17|1744.94
#2025-11-18|1721.45
#2025-11-19|1715.84
#2025-11-20|1712.78
#2025-11-21|1740.32
#2025-11-24|1729.74
#2025-11-25|1743.58
#2025-11-26|1744.21
#2025-11-27|1751.00
#2025-11-28|1755.67
#2025-12-01|1762.67
#2025-12-02|1740.62
#2025-12-03|1746.47
#2025-12-04|1747.36
#2025-12-05|1733.63
#2025-12-08|1716.55
#2025-12-09|1710.94
#2025-12-10|1722.29
#2025-12-11|1750.01
#2025-12-12|1737.21
#2025-12-15|1758.10
#2025-12-16|1756.36
#2025-12-17|1766.90
#2025-12-18|1771.95
#2025-12-19|1756.13
#2025-12-22|1743.83
#2025-12-23|1741.82
#2025-12-24|1745.05
#2025-12-25|1745.08
#2025-12-26|1744.92
#2025-12-29|1754.33
#2025-12-30|1755.86
#2025-12-31|1753.97
#2026-01-01|1753.97
#2026-01-02|1751.37
#2026-01-05|1713.92
#2026-01-06|1712.51
#2026-01-07|1684.63
#2026-01-08|1694.12
#2026-01-09|1708.06
#2026-01-12|1720.33
#2026-01-13|1718.74
#2026-01-14|1741.94
#2026-01-15|1741.09
#2026-01-16|1724.50
#2026-01-19|1723.69
#2026-01-20|1719.07
#2026-01-21|1698.27
#2026-01-22|1718.90
#2026-01-23|1713.51
#2026-01-26|1727.90
#2026-01-27|1740.66
#2026-01-28|1741.10
#2026-01-29|1755.63
#2026-01-30|1760.03
#2026-02-02|1774.11
#2026-02-03|1804.96
#2026-02-04|1842.97
#2026-02-05|1850.44
#2026-02-06|1860.87
#2026-02-09|1858.33
#2026-02-10|1869.95
#2026-02-11|1870.37
#2026-02-12|1905.85
#2026-02-13|1890.00
#2026-02-16|1888.67
#2026-02-17|1866.15
#2026-02-18|1863.25
#2026-02-19|1890.12
#2026-02-20|1905.99
#2026-02-23|1911.50
#2026-02-24|1923.74
#2026-02-25|1902.68
#2026-02-26|1899.74
#2026-02-27|1925.57
#2026-03-02|1879.28
#2026-03-03|1817.08
#2026-03-04|1819.63
#2026-03-05|1796.90
#2026-03-06|1787.98
#2026-03-09|1782.37
#2026-03-10|1791.53
#2026-03-11|1766.79
#2026-03-12|1768.47
#2026-03-13|1779.65