Table Data - Nasdaq Europe, Middle East and Africa Food, Beverage and Tobacco Net Total Return Index
| Title | Nasdaq Europe, Middle East and Africa Food, Beverage and Tobacco Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA4510N |
| 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 2026-03-19 |
| Last Updated | 2026-03-19 10:44 PM CDT |
| Notes | For more information about this series, see: NQEMEA4510N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 259.33 |
| 2001-04-02 | 256.24 |
| 2001-04-03 | 254.58 |
| 2001-04-04 | 259.80 |
| 2001-04-05 | 261.50 |
| 2001-04-06 | 261.60 |
| 2001-04-09 | 263.76 |
| 2001-04-10 | 262.68 |
| 2001-04-11 | 260.08 |
| 2001-04-12 | 264.04 |
| 2001-04-13 | . |
| 2001-04-16 | 261.85 |
| 2001-04-17 | 262.36 |
| 2001-04-18 | 260.21 |
| 2001-04-19 | 257.43 |
| 2001-04-20 | 259.49 |
| 2001-04-23 | 260.00 |
| 2001-04-24 | 259.93 |
| 2001-04-25 | 259.84 |
| 2001-04-26 | 265.24 |
| 2001-04-27 | 267.71 |
| 2001-04-30 | 265.88 |
| 2001-05-01 | 267.04 |
| 2001-05-02 | 267.10 |
| 2001-05-03 | 265.02 |
| 2001-05-04 | 267.89 |
| 2001-05-07 | 268.23 |
| 2001-05-08 | 267.46 |
| 2001-05-09 | 263.57 |
| 2001-05-10 | 267.55 |
| 2001-05-11 | 264.27 |
| 2001-05-14 | 264.80 |
| 2001-05-15 | 268.62 |
| 2001-05-16 | 272.91 |
| 2001-05-17 | 270.84 |
| 2001-05-18 | 270.52 |
| 2001-05-21 | 268.56 |
| 2001-05-22 | 265.65 |
| 2001-05-23 | 265.75 |
| 2001-05-24 | 265.33 |
| 2001-05-25 | 264.42 |
| 2001-05-28 | . |
| 2001-05-29 | 263.14 |
| 2001-05-30 | 267.28 |
| 2001-05-31 | 266.71 |
| 2001-06-01 | 267.58 |
| 2001-06-04 | 268.55 |
| 2001-06-05 | 269.26 |
| 2001-06-06 | 268.60 |
| 2001-06-07 | 270.62 |
| 2001-06-08 | 269.20 |
| 2001-06-11 | 265.58 |
| 2001-06-12 | 268.10 |
| 2001-06-13 | 269.77 |
| 2001-06-14 | 271.24 |
| 2001-06-15 | 270.85 |
| 2001-06-18 | 270.52 |
| 2001-06-19 | 271.39 |
| 2001-06-20 | 272.88 |
| 2001-06-21 | 275.28 |
| 2001-06-22 | 275.14 |
| 2001-06-25 | 277.03 |
| 2001-06-26 | 275.46 |
| 2001-06-27 | 276.43 |
| 2001-06-28 | 276.02 |
| 2001-06-29 | 276.82 |
| 2001-07-02 | 279.89 |
| 2001-07-03 | 277.01 |
| 2001-07-04 | . |
| 2001-07-05 | 273.33 |
| 2001-07-06 | 275.65 |
| 2001-07-09 | 276.07 |
| 2001-07-10 | 273.82 |
| 2001-07-11 | 277.11 |
| 2001-07-12 | 271.57 |
| 2001-07-13 | 268.53 |
| 2001-07-16 | 270.59 |
| 2001-07-17 | 269.92 |
| 2001-07-18 | 274.71 |
| 2001-07-19 | 276.68 |
| 2001-07-20 | 277.96 |
| 2001-07-23 | 275.33 |
| 2001-07-24 | 273.74 |
| 2001-07-25 | 270.02 |
| 2001-07-26 | 269.86 |
| 2001-07-27 | 271.15 |
| 2001-07-30 | 271.57 |
| 2001-07-31 | 274.20 |
| 2001-08-01 | 278.26 |
| 2001-08-02 | 277.79 |
| 2001-08-03 | 276.94 |
| 2001-08-06 | 274.98 |
| 2001-08-07 | 274.53 |
| 2001-08-08 | 274.56 |
| 2001-08-09 | 275.11 |
| 2001-08-10 | 275.55 |
| 2001-08-13 | 279.05 |
| 2001-08-14 | 278.76 |
| 2001-08-15 | 279.73 |
| 2001-08-16 | 277.40 |
| 2001-08-17 | 277.01 |
| 2001-08-20 | 277.49 |
| 2001-08-21 | 281.68 |
| 2001-08-22 | 281.60 |
| 2001-08-23 | 277.80 |
| 2001-08-24 | 279.29 |
| 2001-08-27 | 279.37 |
| 2001-08-28 | 276.86 |
| 2001-08-29 | 273.14 |
| 2001-08-30 | 271.27 |
| 2001-08-31 | 273.70 |
| 2001-09-03 | . |
| 2001-09-04 | 271.46 |
| 2001-09-05 | 270.67 |
| 2001-09-06 | 270.26 |
| 2001-09-07 | 267.76 |
| 2001-09-10 | 264.90 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 267.52 |
| 2001-09-18 | 268.38 |
| 2001-09-19 | 269.29 |
| 2001-09-20 | 258.84 |
| 2001-09-21 | 248.66 |
| 2001-09-24 | 250.84 |
| 2001-09-25 | 252.94 |
| 2001-09-26 | 255.35 |
| 2001-09-27 | 258.59 |
| 2001-09-28 | 264.91 |
| 2001-10-01 | 258.45 |
| 2001-10-02 | 259.02 |
| 2001-10-03 | 260.30 |
| 2001-10-04 | 262.67 |
| 2001-10-05 | 264.63 |
| 2001-10-08 | 264.57 |
| 2001-10-09 | 262.12 |
| 2001-10-10 | 259.95 |
| 2001-10-11 | 253.04 |
| 2001-10-12 | 253.16 |
| 2001-10-15 | 252.28 |
| 2001-10-16 | 248.91 |
| 2001-10-17 | 248.93 |
| 2001-10-18 | 249.82 |
| 2001-10-19 | 253.50 |
| 2001-10-22 | 253.52 |
| 2001-10-23 | 252.70 |
| 2001-10-24 | 251.62 |
| 2001-10-25 | 250.78 |
| 2001-10-26 | 254.38 |
| 2001-10-29 | 254.26 |
| 2001-10-30 | 254.02 |
| 2001-10-31 | 255.71 |
| 2001-11-01 | 258.84 |
| 2001-11-02 | 260.30 |
| 2001-11-05 | 262.65 |
| 2001-11-06 | 261.91 |
| 2001-11-07 | 262.30 |
| 2001-11-08 | 262.87 |
| 2001-11-09 | 261.95 |
| 2001-11-12 | 260.23 |
| 2001-11-13 | 261.95 |
| 2001-11-14 | 262.79 |
| 2001-11-15 | 263.14 |
| 2001-11-16 | 266.19 |
| 2001-11-19 | 263.97 |
| 2001-11-20 | 262.98 |
| 2001-11-21 | 264.57 |
| 2001-11-22 | . |
| 2001-11-23 | 261.17 |
| 2001-11-26 | 263.88 |
| 2001-11-27 | 261.77 |
| 2001-11-28 | 259.72 |
| 2001-11-29 | 262.26 |
| 2001-11-30 | 264.41 |
| 2001-12-03 | 263.62 |
| 2001-12-04 | 264.54 |
| 2001-12-05 | 263.66 |
| 2001-12-06 | 263.32 |
| 2001-12-07 | 258.29 |
| 2001-12-10 | 254.37 |
| 2001-12-11 | 254.14 |
| 2001-12-12 | 258.34 |
| 2001-12-13 | 258.01 |
| 2001-12-14 | 257.77 |
| 2001-12-17 | 263.66 |
| 2001-12-18 | 263.79 |
| 2001-12-19 | 262.03 |
| 2001-12-20 | 267.74 |
| 2001-12-21 | 270.26 |
| 2001-12-24 | 266.49 |
| 2001-12-25 | . |
| 2001-12-26 | 267.03 |
| 2001-12-27 | 271.22 |
| 2001-12-28 | 271.73 |
| 2001-12-31 | 273.63 |
| 2002-01-01 | . |
| 2002-01-02 | 273.56 |
| 2002-01-03 | 271.90 |
| 2002-01-04 | 269.08 |
| 2002-01-07 | 267.81 |
| 2002-01-08 | 267.06 |
| 2002-01-09 | 266.36 |
| 2002-01-10 | 266.64 |
| 2002-01-11 | 267.27 |
| 2002-01-14 | 267.48 |
| 2002-01-15 | 269.62 |
| 2002-01-16 | 266.65 |
| 2002-01-17 | 268.74 |
| 2002-01-18 | 269.86 |
| 2002-01-21 | . |
| 2002-01-22 | 273.05 |
| 2002-01-23 | 273.89 |
| 2002-01-24 | 273.53 |
| 2002-01-25 | 267.90 |
| 2002-01-28 | 268.01 |
| 2002-01-29 | 266.98 |
| 2002-01-30 | 267.71 |
| 2002-01-31 | 271.76 |
| 2002-02-01 | 274.09 |
| 2002-02-04 | 274.41 |
| 2002-02-05 | 273.88 |
| 2002-02-06 | 272.17 |
| 2002-02-07 | 273.25 |
| 2002-02-08 | 272.55 |
| 2002-02-11 | 276.00 |
| 2002-02-12 | 277.23 |
| 2002-02-13 | 278.96 |
| 2002-02-14 | 277.59 |
| 2002-02-15 | 279.57 |
| 2002-02-18 | . |
| 2002-02-19 | 276.27 |
| 2002-02-20 | 275.87 |
| 2002-02-21 | 277.75 |
| 2002-02-22 | 279.33 |
| 2002-02-25 | 278.46 |
| 2002-02-26 | 276.41 |
| 2002-02-27 | 277.24 |
| 2002-02-28 | 277.90 |
| 2002-03-01 | 278.13 |
| 2002-03-04 | 278.10 |
| 2002-03-05 | 276.63 |
| 2002-03-06 | 278.46 |
| 2002-03-07 | 278.67 |
| 2002-03-08 | 280.50 |
| 2002-03-11 | 280.11 |
| 2002-03-12 | 281.06 |
| 2002-03-13 | 281.93 |
| 2002-03-14 | 283.60 |
| 2002-03-15 | 284.33 |
| 2002-03-18 | 284.35 |
| 2002-03-19 | 285.35 |
| 2002-03-20 | 285.66 |
| 2002-03-21 | 285.76 |
| 2002-03-22 | 285.34 |
| 2002-03-25 | 284.05 |
| 2002-03-26 | 283.79 |
| 2002-03-27 | 282.69 |
| 2002-03-28 | 285.30 |
| 2002-03-29 | . |
| 2002-04-01 | 288.08 |
| 2002-04-02 | 287.50 |
| 2002-04-03 | 287.63 |
| 2002-04-04 | 288.23 |
| 2002-04-05 | 288.06 |
| 2002-04-08 | 286.55 |
| 2002-04-09 | 288.03 |
| 2002-04-10 | 290.25 |
| 2002-04-11 | 290.05 |
| 2002-04-12 | 290.65 |
| 2002-04-15 | 291.14 |
| 2002-04-16 | 293.16 |
| 2002-04-17 | 293.46 |
| 2002-04-18 | 295.09 |
| 2002-04-19 | 296.51 |
| 2002-04-22 | 298.16 |
| 2002-04-23 | 299.59 |
| 2002-04-24 | 300.81 |
| 2002-04-25 | 302.36 |
| 2002-04-26 | 303.22 |
| 2002-04-29 | 304.49 |
| 2002-04-30 | 308.02 |
| 2002-05-01 | 310.16 |
| 2002-05-02 | 311.85 |
| 2002-05-03 | 316.67 |
| 2002-05-06 | 317.24 |
| 2002-05-07 | 314.04 |
| 2002-05-08 | 311.57 |
| 2002-05-09 | 311.22 |
| 2002-05-10 | 310.21 |
| 2002-05-13 | 311.68 |
| 2002-05-14 | 307.22 |
| 2002-05-15 | 309.81 |
| 2002-05-16 | 310.05 |
| 2002-05-17 | 310.97 |
| 2002-05-20 | 309.43 |
| 2002-05-21 | 307.44 |
| 2002-05-22 | 308.81 |
| 2002-05-23 | 306.96 |
| 2002-05-24 | 310.12 |
| 2002-05-27 | . |
| 2002-05-28 | 309.67 |
| 2002-05-29 | 310.81 |
| 2002-05-30 | 312.84 |
| 2002-05-31 | 312.64 |
| 2002-06-03 | 312.48 |
| 2002-06-04 | 311.20 |
| 2002-06-05 | 308.88 |
| 2002-06-06 | 311.43 |
| 2002-06-07 | 309.53 |
| 2002-06-10 | 310.28 |
| 2002-06-11 | 311.82 |
| 2002-06-12 | 308.59 |
| 2002-06-13 | 306.07 |
| 2002-06-14 | 300.59 |
| 2002-06-17 | 302.78 |
| 2002-06-18 | 302.86 |
| 2002-06-19 | 302.08 |
| 2002-06-20 | 300.55 |
| 2002-06-21 | 299.89 |
| 2002-06-24 | 298.58 |
| 2002-06-25 | 301.66 |
| 2002-06-26 | 300.90 |
| 2002-06-27 | 297.59 |
| 2002-06-28 | 309.28 |
| 2002-07-01 | 311.14 |
| 2002-07-02 | 309.60 |
| 2002-07-03 | 303.16 |
| 2002-07-04 | . |
| 2002-07-05 | 307.43 |
| 2002-07-08 | 309.77 |
| 2002-07-09 | 311.09 |
| 2002-07-10 | 302.06 |
| 2002-07-11 | 296.41 |
| 2002-07-12 | 294.07 |
| 2002-07-15 | 288.22 |
| 2002-07-16 | 283.47 |
| 2002-07-17 | 285.96 |
| 2002-07-18 | 287.36 |
| 2002-07-19 | 279.26 |
| 2002-07-22 | 263.74 |
| 2002-07-23 | 257.70 |
| 2002-07-24 | 258.23 |
| 2002-07-25 | 277.01 |
| 2002-07-26 | 275.51 |
| 2002-07-29 | 281.02 |
| 2002-07-30 | 280.97 |
| 2002-07-31 | 283.42 |
| 2002-08-01 | 278.92 |
| 2002-08-02 | 283.77 |
| 2002-08-05 | 280.32 |
| 2002-08-06 | 283.42 |
| 2002-08-07 | 279.28 |
| 2002-08-08 | 284.95 |
| 2002-08-09 | 289.50 |
| 2002-08-12 | 286.13 |
| 2002-08-13 | 289.43 |
| 2002-08-14 | 290.79 |
| 2002-08-15 | 295.54 |
| 2002-08-16 | 293.43 |
| 2002-08-19 | 296.27 |
| 2002-08-20 | 286.62 |
| 2002-08-21 | 291.29 |
| 2002-08-22 | 288.44 |
| 2002-08-23 | 287.62 |
| 2002-08-26 | 285.07 |
| 2002-08-27 | 289.22 |
| 2002-08-28 | 282.99 |
| 2002-08-29 | 281.50 |
| 2002-08-30 | 287.41 |
| 2002-09-02 | . |
| 2002-09-03 | 282.06 |
| 2002-09-04 | 284.17 |
| 2002-09-05 | 286.37 |
| 2002-09-06 | 289.99 |
| 2002-09-09 | 286.60 |
| 2002-09-10 | 287.48 |
| 2002-09-11 | 291.32 |
| 2002-09-12 | 285.69 |
| 2002-09-13 | 285.32 |
| 2002-09-16 | 282.32 |
| 2002-09-17 | 281.11 |
| 2002-09-18 | 283.28 |
| 2002-09-19 | 285.28 |
| 2002-09-20 | 284.29 |
| 2002-09-23 | 282.33 |
| 2002-09-24 | 278.33 |
| 2002-09-25 | 280.41 |
| 2002-09-26 | 286.34 |
| 2002-09-27 | 285.87 |
| 2002-09-30 | 285.70 |
| 2002-10-01 | 284.93 |
| 2002-10-02 | 292.48 |
| 2002-10-03 | 295.57 |
| 2002-10-04 | 292.28 |
| 2002-10-07 | 290.18 |
| 2002-10-08 | 280.39 |
| 2002-10-09 | 275.25 |
| 2002-10-10 | 279.57 |
| 2002-10-11 | 286.10 |
| 2002-10-14 | 285.61 |
| 2002-10-15 | 291.38 |
| 2002-10-16 | 286.45 |
| 2002-10-17 | 283.83 |
| 2002-10-18 | 281.70 |
| 2002-10-21 | 283.26 |
| 2002-10-22 | 285.50 |
| 2002-10-23 | 280.20 |
| 2002-10-24 | 280.99 |
| 2002-10-25 | 282.31 |
| 2002-10-28 | 280.62 |
| 2002-10-29 | 273.59 |
| 2002-10-30 | 282.30 |
| 2002-10-31 | 287.83 |
| 2002-11-01 | 289.00 |
| 2002-11-04 | 290.96 |
| 2002-11-05 | 290.91 |
| 2002-11-06 | 286.99 |
| 2002-11-07 | 287.80 |
| 2002-11-08 | 287.12 |
| 2002-11-11 | 288.30 |
| 2002-11-12 | 290.30 |
| 2002-11-13 | 284.50 |
| 2002-11-14 | 285.16 |
| 2002-11-15 | 287.95 |
| 2002-11-18 | 285.49 |
| 2002-11-19 | 286.29 |
| 2002-11-20 | 284.80 |
| 2002-11-21 | 285.90 |
| 2002-11-22 | 282.52 |
| 2002-11-25 | 276.42 |
| 2002-11-26 | 274.52 |
| 2002-11-27 | 275.21 |
| 2002-11-28 | . |
| 2002-11-29 | 270.97 |
| 2002-12-02 | 269.89 |
| 2002-12-03 | 268.41 |
| 2002-12-04 | 274.01 |
| 2002-12-05 | 272.71 |
| 2002-12-06 | 273.44 |
| 2002-12-09 | 271.06 |
| 2002-12-10 | 272.67 |
| 2002-12-11 | 272.80 |
| 2002-12-12 | 273.62 |
| 2002-12-13 | 275.77 |
| 2002-12-16 | 279.70 |
| 2002-12-17 | 276.59 |
| 2002-12-18 | 273.40 |
| 2002-12-19 | 275.20 |
| 2002-12-20 | 278.24 |
| 2002-12-23 | 278.78 |
| 2002-12-24 | 279.84 |
| 2002-12-25 | . |
| 2002-12-26 | 280.23 |
| 2002-12-27 | 275.83 |
| 2002-12-30 | 281.63 |
| 2002-12-31 | 284.14 |
| 2003-01-01 | . |
| 2003-01-02 | 284.85 |
| 2003-01-03 | 288.75 |
| 2003-01-06 | 290.06 |
| 2003-01-07 | 287.74 |
| 2003-01-08 | 286.22 |
| 2003-01-09 | 287.63 |
| 2003-01-10 | 286.39 |
| 2003-01-13 | 286.52 |
| 2003-01-14 | 288.26 |
| 2003-01-15 | 281.94 |
| 2003-01-16 | 280.01 |
| 2003-01-17 | 280.14 |
| 2003-01-20 | . |
| 2003-01-21 | 273.98 |
| 2003-01-22 | 270.99 |
| 2003-01-23 | 267.11 |
| 2003-01-24 | 269.89 |
| 2003-01-27 | 265.51 |
| 2003-01-28 | 267.12 |
| 2003-01-29 | 263.51 |
| 2003-01-30 | 264.19 |
| 2003-01-31 | 269.01 |
| 2003-02-03 | 270.40 |
| 2003-02-04 | 266.21 |
| 2003-02-05 | 267.84 |
| 2003-02-06 | 260.44 |
| 2003-02-07 | 257.21 |
| 2003-02-10 | 253.95 |
| 2003-02-11 | 256.14 |
| 2003-02-12 | 250.28 |
| 2003-02-13 | 252.87 |
| 2003-02-14 | 258.28 |
| 2003-02-17 | . |
| 2003-02-18 | 260.19 |
| 2003-02-19 | 255.22 |
| 2003-02-20 | 258.82 |
| 2003-02-21 | 261.39 |
| 2003-02-24 | 260.75 |
| 2003-02-25 | 257.37 |
| 2003-02-26 | 256.96 |
| 2003-02-27 | 256.16 |
| 2003-02-28 | 261.28 |
| 2003-03-03 | 261.35 |
| 2003-03-04 | 259.04 |
| 2003-03-05 | 258.10 |
| 2003-03-06 | 255.79 |
| 2003-03-07 | 251.26 |
| 2003-03-10 | 248.08 |
| 2003-03-11 | 248.53 |
| 2003-03-12 | 246.55 |
| 2003-03-13 | 254.69 |
| 2003-03-14 | 255.93 |
| 2003-03-17 | 260.15 |
| 2003-03-18 | 259.19 |
| 2003-03-19 | 261.65 |
| 2003-03-20 | 266.06 |
| 2003-03-21 | 269.96 |
| 2003-03-24 | 261.36 |
| 2003-03-25 | 267.02 |
| 2003-03-26 | 270.01 |
| 2003-03-27 | 268.85 |
| 2003-03-28 | 269.07 |
| 2003-03-31 | 267.96 |
| 2003-04-01 | 271.71 |
| 2003-04-02 | 273.87 |
| 2003-04-03 | 272.24 |
| 2003-04-04 | 274.38 |
| 2003-04-07 | 277.09 |
| 2003-04-08 | 277.13 |
| 2003-04-09 | 278.33 |
| 2003-04-10 | 277.97 |
| 2003-04-11 | 278.71 |
| 2003-04-14 | 282.01 |
| 2003-04-15 | 284.21 |
| 2003-04-16 | 283.49 |
| 2003-04-17 | 284.10 |
| 2003-04-18 | . |
| 2003-04-21 | 281.93 |
| 2003-04-22 | 282.69 |
| 2003-04-23 | 281.25 |
| 2003-04-24 | 280.85 |
| 2003-04-25 | 280.27 |
| 2003-04-28 | 284.75 |
| 2003-04-29 | 282.54 |
| 2003-04-30 | 286.18 |
| 2003-05-01 | 287.69 |
| 2003-05-02 | 278.00 |
| 2003-05-05 | 282.34 |
| 2003-05-06 | 285.86 |
| 2003-05-07 | 283.43 |
| 2003-05-08 | 283.02 |
| 2003-05-09 | 284.92 |
| 2003-05-12 | 286.79 |
| 2003-05-13 | 286.06 |
| 2003-05-14 | 285.25 |
| 2003-05-15 | 281.78 |
| 2003-05-16 | 282.11 |
| 2003-05-19 | 283.31 |
| 2003-05-20 | 286.98 |
| 2003-05-21 | 286.47 |
| 2003-05-22 | 283.50 |
| 2003-05-23 | 284.47 |
| 2003-05-26 | . |
| 2003-05-27 | 288.45 |
| 2003-05-28 | 287.09 |
| 2003-05-29 | 288.34 |
| 2003-05-30 | 285.64 |
| 2003-06-02 | 287.90 |
| 2003-06-03 | 286.50 |
| 2003-06-04 | 286.13 |
| 2003-06-05 | 289.38 |
| 2003-06-06 | 288.11 |
| 2003-06-09 | 287.23 |
| 2003-06-10 | 284.53 |
| 2003-06-11 | 292.22 |
| 2003-06-12 | 291.98 |
| 2003-06-13 | 291.08 |
| 2003-06-16 | 297.02 |
| 2003-06-17 | 298.09 |
| 2003-06-18 | 299.18 |
| 2003-06-19 | 298.70 |
| 2003-06-20 | 302.07 |
| 2003-06-23 | 285.63 |
| 2003-06-24 | 282.95 |
| 2003-06-25 | 285.58 |
| 2003-06-26 | 282.31 |
| 2003-06-27 | 279.01 |
| 2003-06-30 | 278.21 |
| 2003-07-01 | 277.06 |
| 2003-07-02 | 279.39 |
| 2003-07-03 | 280.26 |
| 2003-07-04 | . |
| 2003-07-07 | 279.64 |
| 2003-07-08 | 275.21 |
| 2003-07-09 | 275.25 |
| 2003-07-10 | 274.51 |
| 2003-07-11 | 274.67 |
| 2003-07-14 | 275.70 |
| 2003-07-15 | 271.19 |
| 2003-07-16 | 270.47 |
| 2003-07-17 | 269.48 |
| 2003-07-18 | 271.79 |
| 2003-07-21 | 273.01 |
| 2003-07-22 | 275.60 |
| 2003-07-23 | 280.23 |
| 2003-07-24 | 281.89 |
| 2003-07-25 | 280.71 |
| 2003-07-28 | 279.96 |
| 2003-07-29 | 279.65 |
| 2003-07-30 | 279.44 |
| 2003-07-31 | 276.56 |
| 2003-08-01 | 276.13 |
| 2003-08-04 | 276.76 |
| 2003-08-05 | 278.61 |
| 2003-08-06 | 278.27 |
| 2003-08-07 | 280.65 |
| 2003-08-08 | 282.91 |
| 2003-08-11 | 283.06 |
| 2003-08-12 | 283.03 |
| 2003-08-13 | 283.66 |
| 2003-08-14 | 286.05 |
| 2003-08-15 | 286.98 |
| 2003-08-18 | 284.94 |
| 2003-08-19 | 283.35 |
| 2003-08-20 | 286.78 |
| 2003-08-21 | 287.56 |
| 2003-08-22 | 288.11 |
| 2003-08-25 | 287.28 |
| 2003-08-26 | 286.37 |
| 2003-08-27 | 288.34 |
| 2003-08-28 | 288.84 |
| 2003-08-29 | 289.11 |
| 2003-09-01 | . |
| 2003-09-02 | 288.24 |
| 2003-09-03 | 289.15 |
| 2003-09-04 | 289.57 |
| 2003-09-05 | 290.99 |
| 2003-09-08 | 293.73 |
| 2003-09-09 | 291.43 |
| 2003-09-10 | 293.62 |
| 2003-09-11 | 296.90 |
| 2003-09-12 | 298.18 |
| 2003-09-15 | 300.48 |
| 2003-09-16 | 298.43 |
| 2003-09-17 | 301.71 |
| 2003-09-18 | 303.51 |
| 2003-09-19 | 303.92 |
| 2003-09-22 | 303.20 |
| 2003-09-23 | 301.14 |
| 2003-09-24 | 305.18 |
| 2003-09-25 | 305.90 |
| 2003-09-26 | 305.00 |
| 2003-09-29 | 305.11 |
| 2003-09-30 | 304.34 |
| 2003-10-01 | 306.84 |
| 2003-10-02 | 307.41 |
| 2003-10-03 | 308.20 |
| 2003-10-06 | 307.18 |
| 2003-10-07 | 308.54 |
| 2003-10-08 | 306.56 |
| 2003-10-09 | 307.66 |
| 2003-10-10 | 308.34 |
| 2003-10-13 | 308.55 |
| 2003-10-14 | 308.04 |
| 2003-10-15 | 309.00 |
| 2003-10-16 | 310.61 |
| 2003-10-17 | 310.82 |
| 2003-10-20 | 305.91 |
| 2003-10-21 | 308.02 |
| 2003-10-22 | 307.70 |
| 2003-10-23 | 306.53 |
| 2003-10-24 | 307.19 |
| 2003-10-27 | 308.39 |
| 2003-10-28 | 306.15 |
| 2003-10-29 | 304.75 |
| 2003-10-30 | 307.14 |
| 2003-10-31 | 304.54 |
| 2003-11-03 | 304.21 |
| 2003-11-04 | 304.62 |
| 2003-11-05 | 304.41 |
| 2003-11-06 | 305.79 |
| 2003-11-07 | 309.64 |
| 2003-11-10 | 308.16 |
| 2003-11-11 | 308.27 |
| 2003-11-12 | 311.63 |
| 2003-11-13 | 313.09 |
| 2003-11-14 | 314.64 |
| 2003-11-17 | 312.25 |
| 2003-11-18 | 313.02 |
| 2003-11-19 | 313.64 |
| 2003-11-20 | 313.55 |
| 2003-11-21 | 314.48 |
| 2003-11-24 | 313.57 |
| 2003-11-25 | 315.75 |
| 2003-11-26 | 318.43 |
| 2003-11-27 | . |
| 2003-11-28 | 321.13 |
| 2003-12-01 | 322.77 |
| 2003-12-02 | 324.09 |
| 2003-12-03 | 325.02 |
| 2003-12-04 | 321.87 |
| 2003-12-05 | 321.96 |
| 2003-12-08 | 323.80 |
| 2003-12-09 | 325.73 |
| 2003-12-10 | 324.62 |
| 2003-12-11 | 323.47 |
| 2003-12-12 | 324.84 |
| 2003-12-15 | 326.72 |
| 2003-12-16 | 327.80 |
| 2003-12-17 | 330.59 |
| 2003-12-18 | 330.65 |
| 2003-12-19 | 331.06 |
| 2003-12-22 | 330.42 |
| 2003-12-23 | 331.40 |
| 2003-12-24 | 333.43 |
| 2003-12-25 | . |
| 2003-12-26 | 333.24 |
| 2003-12-29 | 335.60 |
| 2003-12-30 | 339.53 |
| 2003-12-31 | 341.99 |
| 2004-01-01 | . |
| 2004-01-02 | 343.19 |
| 2004-01-05 | 347.89 |
| 2004-01-06 | 349.30 |
| 2004-01-07 | 348.46 |
| 2004-01-08 | 351.66 |
| 2004-01-09 | 353.42 |
| 2004-01-12 | 350.52 |
| 2004-01-13 | 351.17 |
| 2004-01-14 | 349.76 |
| 2004-01-15 | 346.33 |
| 2004-01-16 | 343.79 |
| 2004-01-19 | . |
| 2004-01-20 | 348.73 |
| 2004-01-21 | 353.67 |
| 2004-01-22 | 357.86 |
| 2004-01-23 | 359.09 |
| 2004-01-26 | 354.55 |
| 2004-01-27 | 354.36 |
| 2004-01-28 | 354.58 |
| 2004-01-29 | 350.17 |
| 2004-01-30 | 351.91 |
| 2004-02-02 | 352.55 |
| 2004-02-03 | 355.53 |
| 2004-02-04 | 357.44 |
| 2004-02-05 | 361.96 |
| 2004-02-06 | 365.72 |
| 2004-02-09 | 364.81 |
| 2004-02-10 | 364.18 |
| 2004-02-11 | 362.87 |
| 2004-02-12 | 368.96 |
| 2004-02-13 | 370.68 |
| 2004-02-16 | . |
| 2004-02-17 | 374.53 |
| 2004-02-18 | 374.73 |
| 2004-02-19 | 372.86 |
| 2004-02-20 | 373.02 |
| 2004-02-23 | 372.41 |
| 2004-02-24 | 375.32 |
| 2004-02-25 | 374.64 |
| 2004-02-26 | 366.70 |
| 2004-02-27 | 368.29 |
| 2004-03-01 | 371.23 |
| 2004-03-02 | 365.27 |
| 2004-03-03 | 359.23 |
| 2004-03-04 | 359.59 |
| 2004-03-05 | 365.51 |
| 2004-03-08 | 363.62 |
| 2004-03-09 | 365.02 |
| 2004-03-10 | 362.87 |
| 2004-03-11 | 360.93 |
| 2004-03-12 | 357.19 |
| 2004-03-15 | 354.14 |
| 2004-03-16 | 357.13 |
| 2004-03-17 | 355.78 |
| 2004-03-18 | 356.86 |
| 2004-03-19 | 357.90 |
| 2004-03-22 | 353.65 |
| 2004-03-23 | 351.85 |
| 2004-03-24 | 347.81 |
| 2004-03-25 | 348.44 |
| 2004-03-26 | 347.82 |
| 2004-03-29 | 351.52 |
| 2004-03-30 | 353.58 |
| 2004-03-31 | 355.81 |
| 2004-04-01 | 359.28 |
| 2004-04-02 | 356.83 |
| 2004-04-05 | 352.98 |
| 2004-04-06 | 353.33 |
| 2004-04-07 | 360.10 |
| 2004-04-08 | 358.33 |
| 2004-04-09 | . |
| 2004-04-12 | 357.81 |
| 2004-04-13 | 355.19 |
| 2004-04-14 | 354.72 |
| 2004-04-15 | 355.55 |
| 2004-04-16 | 360.86 |
| 2004-04-19 | 362.69 |
| 2004-04-20 | 360.62 |
| 2004-04-21 | 362.24 |
| 2004-04-22 | 364.10 |
| 2004-04-23 | 361.57 |
| 2004-04-26 | 364.22 |
| 2004-04-27 | 365.39 |
| 2004-04-28 | 355.70 |
| 2004-04-29 | 359.38 |
| 2004-04-30 | 355.74 |
| 2004-05-03 | 358.00 |
| 2004-05-04 | 365.35 |
| 2004-05-05 | 368.84 |
| 2004-05-06 | 363.72 |
| 2004-05-07 | 360.12 |
| 2004-05-10 | 350.78 |
| 2004-05-11 | 351.15 |
| 2004-05-12 | 352.58 |
| 2004-05-13 | 352.35 |
| 2004-05-14 | 351.38 |
| 2004-05-17 | 353.68 |
| 2004-05-18 | 353.43 |
| 2004-05-19 | 355.74 |
| 2004-05-20 | 353.34 |
| 2004-05-21 | 353.81 |
| 2004-05-24 | 353.93 |
| 2004-05-25 | 356.44 |
| 2004-05-26 | 356.96 |
| 2004-05-27 | 364.53 |
| 2004-05-28 | 363.88 |
| 2004-05-31 | . |
| 2004-06-01 | 361.77 |
| 2004-06-02 | 364.69 |
| 2004-06-03 | 368.57 |
| 2004-06-04 | 369.44 |
| 2004-06-07 | 372.77 |
| 2004-06-08 | 371.90 |
| 2004-06-09 | 368.33 |
| 2004-06-10 | 369.22 |
| 2004-06-11 | . |
| 2004-06-14 | 364.41 |
| 2004-06-15 | 366.13 |
| 2004-06-16 | 366.95 |
| 2004-06-17 | 370.03 |
| 2004-06-18 | 373.34 |
| 2004-06-21 | 373.58 |
| 2004-06-22 | 372.47 |
| 2004-06-23 | 373.37 |
| 2004-06-24 | 375.91 |
| 2004-06-25 | 374.79 |
| 2004-06-28 | 377.81 |
| 2004-06-29 | 374.00 |
| 2004-06-30 | 372.64 |
| 2004-07-01 | 372.05 |
| 2004-07-02 | 374.13 |
| 2004-07-05 | . |
| 2004-07-06 | 371.65 |
| 2004-07-07 | 373.80 |
| 2004-07-08 | 375.63 |
| 2004-07-09 | 372.02 |
| 2004-07-12 | 371.55 |
| 2004-07-13 | 368.29 |
| 2004-07-14 | 372.85 |
| 2004-07-15 | 371.41 |
| 2004-07-16 | 373.93 |
| 2004-07-19 | 370.39 |
| 2004-07-20 | 367.08 |
| 2004-07-21 | 361.98 |
| 2004-07-22 | 360.64 |
| 2004-07-23 | 358.37 |
| 2004-07-26 | 356.30 |
| 2004-07-27 | 356.67 |
| 2004-07-28 | 351.72 |
| 2004-07-29 | 354.34 |
| 2004-07-30 | 352.02 |
| 2004-08-02 | 350.87 |
| 2004-08-03 | 353.65 |
| 2004-08-04 | 352.17 |
| 2004-08-05 | 351.49 |
| 2004-08-06 | 351.95 |
| 2004-08-09 | 348.00 |
| 2004-08-10 | 350.64 |
| 2004-08-11 | 344.39 |
| 2004-08-12 | 345.22 |
| 2004-08-13 | 347.14 |
| 2004-08-16 | 347.09 |
| 2004-08-17 | 347.93 |
| 2004-08-18 | 340.00 |
| 2004-08-19 | 342.42 |
| 2004-08-20 | 340.52 |
| 2004-08-23 | 341.08 |
| 2004-08-24 | 336.96 |
| 2004-08-25 | 336.22 |
| 2004-08-26 | 336.90 |
| 2004-08-27 | 337.89 |
| 2004-08-30 | 337.95 |
| 2004-08-31 | 340.19 |
| 2004-09-01 | 343.02 |
| 2004-09-02 | 340.08 |
| 2004-09-03 | 341.36 |
| 2004-09-06 | . |
| 2004-09-07 | 343.69 |
| 2004-09-08 | 342.82 |
| 2004-09-09 | 341.81 |
| 2004-09-10 | 346.39 |
| 2004-09-13 | 346.69 |
| 2004-09-14 | 346.30 |
| 2004-09-15 | 339.70 |
| 2004-09-16 | 338.29 |
| 2004-09-17 | 339.59 |
| 2004-09-20 | 334.60 |
| 2004-09-21 | 339.74 |
| 2004-09-22 | 336.28 |
| 2004-09-23 | 335.95 |
| 2004-09-24 | 334.96 |
| 2004-09-27 | 334.48 |
| 2004-09-28 | 337.73 |
| 2004-09-29 | 338.44 |
| 2004-09-30 | 338.66 |
| 2004-10-01 | 340.62 |
| 2004-10-04 | 341.89 |
| 2004-10-05 | 342.10 |
| 2004-10-06 | 341.13 |
| 2004-10-07 | 338.56 |
| 2004-10-08 | 341.74 |
| 2004-10-11 | 340.00 |
| 2004-10-12 | 335.63 |
| 2004-10-13 | 336.69 |
| 2004-10-14 | 340.63 |
| 2004-10-15 | 342.77 |
| 2004-10-18 | 343.72 |
| 2004-10-19 | 347.49 |
| 2004-10-20 | 348.31 |
| 2004-10-21 | 351.13 |
| 2004-10-22 | 349.30 |
| 2004-10-25 | 349.83 |
| 2004-10-26 | 350.80 |
| 2004-10-27 | 352.38 |
| 2004-10-28 | 354.62 |
| 2004-10-29 | 352.90 |
| 2004-11-01 | 357.44 |
| 2004-11-02 | 361.10 |
| 2004-11-03 | 364.81 |
| 2004-11-04 | 368.25 |
| 2004-11-05 | 371.26 |
| 2004-11-08 | 373.05 |
| 2004-11-09 | 370.52 |
| 2004-11-10 | 372.96 |
| 2004-11-11 | 375.96 |
| 2004-11-12 | 377.56 |
| 2004-11-15 | 378.03 |
| 2004-11-16 | 377.78 |
| 2004-11-17 | 381.71 |
| 2004-11-18 | 380.10 |
| 2004-11-19 | 379.60 |
| 2004-11-22 | 376.74 |
| 2004-11-23 | 378.37 |
| 2004-11-24 | 379.45 |
| 2004-11-25 | . |
| 2004-11-26 | 386.52 |
| 2004-11-29 | 385.97 |
| 2004-11-30 | 382.43 |
| 2004-12-01 | 384.59 |
| 2004-12-02 | 386.19 |
| 2004-12-03 | 388.47 |
| 2004-12-06 | 386.89 |
| 2004-12-07 | 386.88 |
| 2004-12-08 | 383.05 |
| 2004-12-09 | 381.83 |
| 2004-12-10 | 381.71 |
| 2004-12-13 | 387.79 |
| 2004-12-14 | 387.24 |
| 2004-12-15 | 390.47 |
| 2004-12-16 | 386.09 |
| 2004-12-17 | 383.40 |
| 2004-12-20 | 389.40 |
| 2004-12-21 | 386.06 |
| 2004-12-22 | 388.26 |
| 2004-12-23 | 391.64 |
| 2004-12-24 | . |
| 2004-12-27 | 395.72 |
| 2004-12-28 | 395.63 |
| 2004-12-29 | 395.40 |
| 2004-12-30 | 396.66 |
| 2004-12-31 | 395.81 |
| 2005-01-03 | 395.05 |
| 2005-01-04 | 391.61 |
| 2005-01-05 | 388.49 |
| 2005-01-06 | 386.15 |
| 2005-01-07 | 384.34 |
| 2005-01-10 | 384.82 |
| 2005-01-11 | 386.45 |
| 2005-01-12 | 391.11 |
| 2005-01-13 | 389.11 |
| 2005-01-14 | 387.49 |
| 2005-01-17 | . |
| 2005-01-18 | 384.41 |
| 2005-01-19 | 384.50 |
| 2005-01-20 | 380.27 |
| 2005-01-21 | 380.63 |
| 2005-01-24 | 382.38 |
| 2005-01-25 | 382.97 |
| 2005-01-26 | 387.94 |
| 2005-01-27 | 387.51 |
#2005-01-28| 387.40
#2005-01-31| 389.46
#2005-02-01| 390.65
#2005-02-02| 394.45
#2005-02-03| 393.00
#2005-02-04| 393.58
#2005-02-07| 392.34
#2005-02-08| 388.71
#2005-02-09| 387.71
#2005-02-10| 390.68
#2005-02-11| 392.21
#2005-02-14| 394.98
#2005-02-15| 396.21
#2005-02-16| 394.82
#2005-02-17| 396.79
#2005-02-18| 399.64
#2005-02-21| .
#2005-02-22| 405.12
#2005-02-23| 401.87
#2005-02-24| 402.63
#2005-02-25| 406.90
#2005-02-28| 409.14
#2005-03-01| 410.30
#2005-03-02| 406.81
#2005-03-03| 406.54
#2005-03-04| 410.29
#2005-03-07| 408.95
#2005-03-08| 412.01
#2005-03-09| 411.65
#2005-03-10| 413.45
#2005-03-11| 416.61
#2005-03-14| 413.59
#2005-03-15| 412.99
#2005-03-16| 414.15
#2005-03-17| 412.37
#2005-03-18| 409.30
#2005-03-21| 404.55
#2005-03-22| 404.45
#2005-03-23| 400.57
#2005-03-24| 402.18
#2005-03-25| .
#2005-03-28| 399.91
#2005-03-29| 402.17
#2005-03-30| 405.21
#2005-03-31| 406.10
#2005-04-01| 406.01
#2005-04-04| 399.97
#2005-04-05| 405.42
#2005-04-06| 406.98
#2005-04-07| 409.62
#2005-04-08| 407.78
#2005-04-11| 410.91
#2005-04-12| 407.84
#2005-04-13| 409.70
#2005-04-14| 407.18
#2005-04-15| 408.36
#2005-04-18| 404.98
#2005-04-19| 408.97
#2005-04-20| 407.07
#2005-04-21| 408.01
#2005-04-22| 407.54
#2005-04-25| 405.99
#2005-04-26| 403.08
#2005-04-27| 399.53
#2005-04-28| 395.90
#2005-04-29| 396.68
#2005-05-02| 396.14
#2005-05-03| 399.79
#2005-05-04| 405.91
#2005-05-05| 406.91
#2005-05-06| 406.70
#2005-05-09| 405.27
#2005-05-10| 406.30
#2005-05-11| 405.82
#2005-05-12| 404.80
#2005-05-13| 403.14
#2005-05-16| 401.78
#2005-05-17| 402.64
#2005-05-18| 404.26
#2005-05-19| 403.52
#2005-05-20| 402.61
#2005-05-23| 405.33
#2005-05-24| 406.30
#2005-05-25| 406.98
#2005-05-26| 407.43
#2005-05-27| 407.46
#2005-05-30| .
#2005-05-31| 401.37
#2005-06-01| 403.43
#2005-06-02| 404.93
#2005-06-03| 403.95
#2005-06-06| 403.06
#2005-06-07| 408.96
#2005-06-08| 409.51
#2005-06-09| 405.47
#2005-06-10| 403.93
#2005-06-13| 401.52
#2005-06-14| 402.22
#2005-06-15| 401.98
#2005-06-16| 401.20
#2005-06-17| 404.77
#2005-06-20| 400.26
#2005-06-21| 403.15
#2005-06-22| 403.52
#2005-06-23| 401.92
#2005-06-24| 399.74
#2005-06-27| 399.79
#2005-06-28| 399.23
#2005-06-29| 399.27
#2005-06-30| 399.12
#2005-07-01| 397.08
#2005-07-04| .
#2005-07-05| 394.47
#2005-07-06| 397.60
#2005-07-07| 392.60
#2005-07-08| 396.65
#2005-07-11| 401.71
#2005-07-12| 404.92
#2005-07-13| 402.68
#2005-07-14| 405.14
#2005-07-15| 403.62
#2005-07-18| 404.38
#2005-07-19| 407.61
#2005-07-20| 408.97
#2005-07-21| 410.91
#2005-07-22| 410.35
#2005-07-25| 406.96
#2005-07-26| 407.25
#2005-07-27| 410.32
#2005-07-28| 415.37
#2005-07-29| 416.60
#2005-08-01| 419.14
#2005-08-02| 421.48
#2005-08-03| 422.36
#2005-08-04| 425.84
#2005-08-05| 425.26
#2005-08-08| 427.44
#2005-08-09| 427.34
#2005-08-10| 432.63
#2005-08-11| 434.75
#2005-08-12| 432.89
#2005-08-15| 431.19
#2005-08-16| 429.61
#2005-08-17| 426.85
#2005-08-18| 422.27
#2005-08-19| 424.47
#2005-08-22| 427.63
#2005-08-23| 424.13
#2005-08-24| 424.30
#2005-08-25| 424.26
#2005-08-26| 423.68
#2005-08-29| 422.51
#2005-08-30| 417.45
#2005-08-31| 426.32
#2005-09-01| 436.29
#2005-09-02| 439.62
#2005-09-05| .
#2005-09-06| 442.19
#2005-09-07| 443.62
#2005-09-08| 442.35
#2005-09-09| 443.16
#2005-09-12| 440.07
#2005-09-13| 438.80
#2005-09-14| 442.08
#2005-09-15| 439.35
#2005-09-16| 442.24
#2005-09-19| 442.54
#2005-09-20| 443.24
#2005-09-21| 439.88
#2005-09-22| 435.42
#2005-09-23| 436.83
#2005-09-26| 440.82
#2005-09-27| 439.83
#2005-09-28| 441.81
#2005-09-29| 438.59
#2005-09-30| 441.62
#2005-10-03| 441.37
#2005-10-04| 445.81
#2005-10-05| 445.29
#2005-10-06| 442.58
#2005-10-07| 440.78
#2005-10-10| 436.98
#2005-10-11| 436.66
#2005-10-12| 433.90
#2005-10-13| 429.27
#2005-10-14| 435.40
#2005-10-17| 433.73
#2005-10-18| 429.61
#2005-10-19| 422.90
#2005-10-20| 430.00
#2005-10-21| 430.78
#2005-10-24| 431.84
#2005-10-25| 434.87
#2005-10-26| 435.18
#2005-10-27| 434.75
#2005-10-28| 432.18
#2005-10-31| 435.46
#2005-11-01| 436.07
#2005-11-02| 439.80
#2005-11-03| 438.92
#2005-11-04| 431.17
#2005-11-07| 432.65
#2005-11-08| 429.18
#2005-11-09| 430.62
#2005-11-10| 431.08
#2005-11-11| 433.81
#2005-11-14| 432.71
#2005-11-15| 429.83
#2005-11-16| 426.43
#2005-11-17| 431.88
#2005-11-18| 431.63
#2005-11-21| 432.24
#2005-11-22| 430.53
#2005-11-23| 434.85
#2005-11-24| .
#2005-11-25| 435.02
#2005-11-28| 434.14
#2005-11-29| 434.25
#2005-11-30| 433.42
#2005-12-01| 434.88
#2005-12-02| 438.69
#2005-12-05| 440.95
#2005-12-06| 442.74
#2005-12-07| 440.12
#2005-12-08| 443.91
#2005-12-09| 443.34
#2005-12-12| 447.43
#2005-12-13| 446.34
#2005-12-14| 448.33
#2005-12-15| 444.74
#2005-12-16| 448.98
#2005-12-19| 445.76
#2005-12-20| 439.37
#2005-12-21| 438.80
#2005-12-22| 439.11
#2005-12-23| 439.38
#2005-12-26| .
#2005-12-27| 441.04
#2005-12-28| 443.04
#2005-12-29| 443.80
#2005-12-30| 440.52
#2006-01-02| .
#2006-01-03| 450.75
#2006-01-04| 457.69
#2006-01-05| 454.96
#2006-01-06| 458.25
#2006-01-09| 455.98
#2006-01-10| 455.85
#2006-01-11| 460.28
#2006-01-12| 458.99
#2006-01-13| 458.06
#2006-01-16| .
#2006-01-17| 453.33
#2006-01-18| 452.42
#2006-01-19| 455.36
#2006-01-20| 450.46
#2006-01-23| 455.31
#2006-01-24| 455.77
#2006-01-25| 456.80
#2006-01-26| 460.51
#2006-01-27| 456.74
#2006-01-30| 454.21
#2006-01-31| 455.31
#2006-02-01| 458.99
#2006-02-02| 455.84
#2006-02-03| 454.44
#2006-02-06| 452.03
#2006-02-07| 449.50
#2006-02-08| 450.75
#2006-02-09| 452.20
#2006-02-10| 450.42
#2006-02-13| 451.01
#2006-02-14| 448.10
#2006-02-15| 452.42
#2006-02-16| 455.83
#2006-02-17| 458.40
#2006-02-20| .
#2006-02-21| 461.65
#2006-02-22| 464.27
#2006-02-23| 460.08
#2006-02-24| 456.10
#2006-02-27| 457.80
#2006-02-28| 458.82
#2006-03-01| 461.90
#2006-03-02| 460.05
#2006-03-03| 461.86
#2006-03-06| 461.04
#2006-03-07| 456.19
#2006-03-08| 455.18
#2006-03-09| 458.95
#2006-03-10| 462.28
#2006-03-13| 463.76
#2006-03-14| 467.37
#2006-03-15| 467.09
#2006-03-16| 471.72
#2006-03-17| 472.25
#2006-03-20| 471.19
#2006-03-21| 467.38
#2006-03-22| 467.63
#2006-03-23| 464.62
#2006-03-24| 467.38
#2006-03-27| 464.74
#2006-03-28| 466.14
#2006-03-29| 462.31
#2006-03-30| 470.37
#2006-03-31| 468.56
#2006-04-03| 470.69
#2006-04-04| 472.96
#2006-04-05| 473.45
#2006-04-06| 470.76
#2006-04-07| 465.31
#2006-04-10| 466.99
#2006-04-11| 465.92
#2006-04-12| 464.94
#2006-04-13| 466.48
#2006-04-14| .
#2006-04-17| 473.72
#2006-04-18| 472.82
#2006-04-19| 479.00
#2006-04-20| 479.82
#2006-04-21| 483.28
#2006-04-24| 483.07
#2006-04-25| 483.59
#2006-04-26| 485.53
#2006-04-27| 487.66
#2006-04-28| 488.05
#2006-05-01| 490.37
#2006-05-02| 495.72
#2006-05-03| 489.21
#2006-05-04| 491.01
#2006-05-05| 496.28
#2006-05-08| 495.03
#2006-05-09| 497.44
#2006-05-10| 497.62
#2006-05-11| 498.62
#2006-05-12| 493.83
#2006-05-15| 484.34
#2006-05-16| 488.14
#2006-05-17| 478.79
#2006-05-18| 476.43
#2006-05-19| 468.75
#2006-05-22| 466.76
#2006-05-23| 476.32
#2006-05-24| 467.72
#2006-05-25| 471.57
#2006-05-26| 478.03
#2006-05-29| .
#2006-05-30| 476.07
#2006-05-31| 475.98
#2006-06-01| 475.58
#2006-06-02| 480.46
#2006-06-05| 480.44
#2006-06-06| 468.06
#2006-06-07| 471.13
#2006-06-08| 458.07
#2006-06-09| 463.90
#2006-06-12| 460.54
#2006-06-13| 450.80
#2006-06-14| 455.14
#2006-06-15| 463.07
#2006-06-16| 462.54
#2006-06-19| 461.36
#2006-06-20| 464.46
#2006-06-21| 467.50
#2006-06-22| 467.39
#2006-06-23| 465.86
#2006-06-26| 465.34
#2006-06-27| 465.47
#2006-06-28| 466.57
#2006-06-29| 471.31
#2006-06-30| 485.76
#2006-07-03| 487.99
#2006-07-04| .
#2006-07-05| 481.08
#2006-07-06| 484.96
#2006-07-07| 488.12
#2006-07-10| 486.63
#2006-07-11| 485.99
#2006-07-12| 485.75
#2006-07-13| 482.68
#2006-07-14| 477.92
#2006-07-17| 474.60
#2006-07-18| 473.61
#2006-07-19| 483.64
#2006-07-20| 488.84
#2006-07-21| 491.36
#2006-07-24| 496.90
#2006-07-25| 495.56
#2006-07-26| 495.88
#2006-07-27| 505.37
#2006-07-28| 511.08
#2006-07-31| 510.88
#2006-08-01| 507.70
#2006-08-02| 518.14
#2006-08-03| 509.85
#2006-08-04| 517.20
#2006-08-07| 509.12
#2006-08-08| 508.81
#2006-08-09| 513.48
#2006-08-10| 507.14
#2006-08-11| 508.98
#2006-08-14| 511.48
#2006-08-15| 518.26
#2006-08-16| 519.70
#2006-08-17| 516.21
#2006-08-18| 512.91
#2006-08-21| 514.95
#2006-08-22| 513.97
#2006-08-23| 516.51
#2006-08-24| 518.93
#2006-08-25| 516.55
#2006-08-28| 519.93
#2006-08-29| 520.62
#2006-08-30| 528.03
#2006-08-31| 524.50
#2006-09-01| 526.69
#2006-09-04| .
#2006-09-05| 527.87
#2006-09-06| 523.78
#2006-09-07| 521.90
#2006-09-08| 520.79
#2006-09-11| 520.48
#2006-09-12| 524.50
#2006-09-13| 524.37
#2006-09-14| 526.94
#2006-09-15| 524.14
#2006-09-18| 527.34
#2006-09-19| 526.85
#2006-09-20| 531.54
#2006-09-21| 531.40
#2006-09-22| 531.42
#2006-09-25| 529.99
#2006-09-26| 534.12
#2006-09-27| 533.78
#2006-09-28| 531.03
#2006-09-29| 529.53
#2006-10-02| 532.00
#2006-10-03| 530.64
#2006-10-04| 533.09
#2006-10-05| 535.05
#2006-10-06| 531.60
#2006-10-09| 532.33
#2006-10-10| 529.85
#2006-10-11| 530.04
#2006-10-12| 531.40
#2006-10-13| 528.63
#2006-10-16| 530.79
#2006-10-17| 528.85
#2006-10-18| 533.16
#2006-10-19| 531.43
#2006-10-20| 531.35
#2006-10-23| 531.23
#2006-10-24| 528.72
#2006-10-25| 532.06
#2006-10-26| 536.17
#2006-10-27| 537.58
#2006-10-30| 536.46
#2006-10-31| 537.60
#2006-11-01| 540.57
#2006-11-02| 545.93
#2006-11-03| 543.87
#2006-11-06| 549.89
#2006-11-07| 554.31
#2006-11-08| 552.09
#2006-11-09| 558.21
#2006-11-10| 564.53
#2006-11-13| 563.57
#2006-11-14| 562.96
#2006-11-15| 565.74
#2006-11-16| 564.67
#2006-11-17| 563.29
#2006-11-20| 561.77
#2006-11-21| 563.98
#2006-11-22| 567.67
#2006-11-23| .
#2006-11-24| 570.42
#2006-11-27| 565.80
#2006-11-28| 567.29
#2006-11-29| 571.49
#2006-11-30| 571.79
#2006-12-01| 571.69
#2006-12-04| 573.99
#2006-12-05| 572.14
#2006-12-06| 573.63
#2006-12-07| 574.23
#2006-12-08| 574.13
#2006-12-11| 572.35
#2006-12-12| 577.57
#2006-12-13| 580.85
#2006-12-14| 584.38
#2006-12-15| 582.56
#2006-12-18| 580.04
#2006-12-19| 582.58
#2006-12-20| 583.56
#2006-12-21| 582.11
#2006-12-22| 580.39
#2006-12-25| .
#2006-12-26| 579.35
#2006-12-27| 584.66
#2006-12-28| 585.15
#2006-12-29| 584.25
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 588.69
#2007-01-04| 581.52
#2007-01-05| 571.24
#2007-01-08| 571.00
#2007-01-09| 571.14
#2007-01-10| 567.57
#2007-01-11| 569.77
#2007-01-12| 578.11
#2007-01-15| .
#2007-01-16| 577.97
#2007-01-17| 580.80
#2007-01-18| 580.92
#2007-01-19| 583.46
#2007-01-22| 582.01
#2007-01-23| 581.67
#2007-01-24| 581.56
#2007-01-25| 579.82
#2007-01-26| 576.25
#2007-01-29| 581.13
#2007-01-30| 584.99
#2007-01-31| 586.31
#2007-02-01| 592.66
#2007-02-02| 592.77
#2007-02-05| 592.39
#2007-02-06| 595.18
#2007-02-07| 597.54
#2007-02-08| 590.46
#2007-02-09| 595.73
#2007-02-12| 590.70
#2007-02-13| 596.54
#2007-02-14| 605.75
#2007-02-15| 613.17
#2007-02-16| 607.97
#2007-02-19| .
#2007-02-20| 611.19
#2007-02-21| 603.10
#2007-02-22| 607.70
#2007-02-23| 612.70
#2007-02-26| 614.59
#2007-02-27| 600.52
#2007-02-28| 590.79
#2007-03-01| 587.83
#2007-03-02| 590.60
#2007-03-05| 579.98
#2007-03-06| 585.38
#2007-03-07| 593.34
#2007-03-08| 594.27
#2007-03-09| 595.89
#2007-03-12| 599.41
#2007-03-13| 595.66
#2007-03-14| 587.64
#2007-03-15| 598.07
#2007-03-16| 604.94
#2007-03-19| 610.52
#2007-03-20| 610.78
#2007-03-21| 613.46
#2007-03-22| 620.87
#2007-03-23| 620.90
#2007-03-26| 615.64
#2007-03-27| 616.41
#2007-03-28| 613.39
#2007-03-29| 617.99
#2007-03-30| 620.56
#2007-04-02| 625.58
#2007-04-03| 629.60
#2007-04-04| 630.48
#2007-04-05| 633.23
#2007-04-06| .
#2007-04-09| 629.22
#2007-04-10| 636.19
#2007-04-11| 636.85
#2007-04-12| 635.95
#2007-04-13| 639.60
#2007-04-16| 644.35
#2007-04-17| 642.99
#2007-04-18| 643.97
#2007-04-19| 644.70
#2007-04-20| 648.27
#2007-04-23| 650.30
#2007-04-24| 651.06
#2007-04-25| 654.56
#2007-04-26| 651.65
#2007-04-27| 653.76
#2007-04-30| 654.25
#2007-05-01| 651.11
#2007-05-02| 654.19
#2007-05-03| 659.02
#2007-05-04| 661.50
#2007-05-07| 662.45
#2007-05-08| 658.81
#2007-05-09| 661.64
#2007-05-10| 653.17
#2007-05-11| 652.78
#2007-05-14| 652.58
#2007-05-15| 652.76
#2007-05-16| 647.47
#2007-05-17| 642.95
#2007-05-18| 645.83
#2007-05-21| 644.78
#2007-05-22| 643.66
#2007-05-23| 649.72
#2007-05-24| 645.70
#2007-05-25| 645.68
#2007-05-28| .
#2007-05-29| 650.33
#2007-05-30| 648.85
#2007-05-31| 653.68
#2007-06-01| 656.30
#2007-06-04| 657.02
#2007-06-05| 654.76
#2007-06-06| 646.22
#2007-06-07| 635.22
#2007-06-08| 629.75
#2007-06-11| 633.84
#2007-06-12| 633.87
#2007-06-13| 630.78
#2007-06-14| 639.92
#2007-06-15| 649.22
#2007-06-18| 649.61
#2007-06-19| 643.68
#2007-06-20| 644.18
#2007-06-21| 638.04
#2007-06-22| 638.40
#2007-06-25| 641.22
#2007-06-26| 643.63
#2007-06-27| 641.98
#2007-06-28| 647.92
#2007-06-29| 653.76
#2007-07-02| 660.36
#2007-07-03| 662.86
#2007-07-04| .
#2007-07-05| 660.35
#2007-07-06| 662.13
#2007-07-09| 665.57
#2007-07-10| 675.86
#2007-07-11| 680.96
#2007-07-12| 683.48
#2007-07-13| 681.36
#2007-07-16| 679.60
#2007-07-17| 677.23
#2007-07-18| 674.83
#2007-07-19| 684.06
#2007-07-20| 679.63
#2007-07-23| 683.13
#2007-07-24| 675.01
#2007-07-25| 666.42
#2007-07-26| 648.69
#2007-07-27| 647.22
#2007-07-30| 646.29
#2007-07-31| 654.98
#2007-08-01| 646.20
#2007-08-02| 649.66
#2007-08-03| 649.70
#2007-08-06| 646.38
#2007-08-07| 649.00
#2007-08-08| 662.63
#2007-08-09| 648.30
#2007-08-10| 630.04
#2007-08-13| 637.29
#2007-08-14| 628.76
#2007-08-15| 643.65
#2007-08-16| 623.75
#2007-08-17| 637.87
#2007-08-20| 639.68
#2007-08-21| 642.09
#2007-08-22| 648.95
#2007-08-23| 653.01
#2007-08-24| 662.42
#2007-08-27| 668.43
#2007-08-28| 660.79
#2007-08-29| 662.88
#2007-08-30| 671.54
#2007-08-31| 679.71
#2007-09-03| .
#2007-09-04| 677.67
#2007-09-05| 672.99
#2007-09-06| 674.07
#2007-09-07| 672.37
#2007-09-10| 671.66
#2007-09-11| 682.14
#2007-09-12| 690.11
#2007-09-13| 695.76
#2007-09-14| 688.57
#2007-09-17| 682.65
#2007-09-18| 691.27
#2007-09-19| 701.89
#2007-09-20| 696.79
#2007-09-21| 699.70
#2007-09-24| 697.88
#2007-09-25| 696.03
#2007-09-26| 698.78
#2007-09-27| 701.23
#2007-09-28| 701.41
#2007-10-01| 705.67
#2007-10-02| 696.83
#2007-10-03| 694.08
#2007-10-04| 693.74
#2007-10-05| 698.15
#2007-10-08| 694.65
#2007-10-09| 698.82
#2007-10-10| 701.78
#2007-10-11| 706.91
#2007-10-12| 702.18
#2007-10-15| 702.33
#2007-10-16| 698.68
#2007-10-17| 708.77
#2007-10-18| 712.19
#2007-10-19| 708.08
#2007-10-22| 701.96
#2007-10-23| 712.46
#2007-10-24| 711.49
#2007-10-25| 723.94
#2007-10-26| 729.57
#2007-10-29| 734.53
#2007-10-30| 730.59
#2007-10-31| 733.58
#2007-11-01| 733.23
#2007-11-02| 738.48
#2007-11-05| 739.65
#2007-11-06| 746.40
#2007-11-07| 750.63
#2007-11-08| 746.50
#2007-11-09| 737.01
#2007-11-12| 726.39
#2007-11-13| 741.15
#2007-11-14| 747.41
#2007-11-15| 743.42
#2007-11-16| 744.86
#2007-11-19| 739.00
#2007-11-20| 747.82
#2007-11-21| 729.93
#2007-11-22| .
#2007-11-23| 736.52
#2007-11-26| 740.14
#2007-11-27| 739.99
#2007-11-28| 746.51
#2007-11-29| 748.46
#2007-11-30| 742.22
#2007-12-03| 738.16
#2007-12-04| 738.72
#2007-12-05| 740.38
#2007-12-06| 737.86
#2007-12-07| 738.03
#2007-12-10| 741.62
#2007-12-11| 736.19
#2007-12-12| 739.65
#2007-12-13| 723.15
#2007-12-14| 717.40
#2007-12-17| 715.95
#2007-12-18| 712.18
#2007-12-19| 704.35
#2007-12-20| 705.67
#2007-12-21| 720.77
#2007-12-24| 724.43
#2007-12-25| .
#2007-12-26| 728.63
#2007-12-27| 733.42
#2007-12-28| 738.25
#2007-12-31| 733.48
#2008-01-01| .
#2008-01-02| 736.86
#2008-01-03| 734.70
#2008-01-04| 726.92
#2008-01-07| 734.01
#2008-01-08| 740.77
#2008-01-09| 728.38
#2008-01-10| 717.43
#2008-01-11| 692.97
#2008-01-14| 698.13
#2008-01-15| 678.70
#2008-01-16| 671.96
#2008-01-17| 671.71
#2008-01-18| 666.90
#2008-01-21| .
#2008-01-22| 646.20
#2008-01-23| 631.43
#2008-01-24| 662.05
#2008-01-25| 662.42
#2008-01-28| 661.29
#2008-01-29| 666.69
#2008-01-30| 661.48
#2008-01-31| 669.13
#2008-02-01| 684.34
#2008-02-04| 675.15
#2008-02-05| 650.76
#2008-02-06| 655.25
#2008-02-07| 640.24
#2008-02-08| 644.06
#2008-02-11| 638.56
#2008-02-12| 656.90
#2008-02-13| 650.45
#2008-02-14| 658.28
#2008-02-15| 653.14
#2008-02-18| .
#2008-02-19| 663.88
#2008-02-20| 646.56
#2008-02-21| 659.32
#2008-02-22| 664.69
#2008-02-25| 670.15
#2008-02-26| 676.03
#2008-02-27| 691.76
#2008-02-28| 696.04
#2008-02-29| 692.53
#2008-03-03| 684.69
#2008-03-04| 684.60
#2008-03-05| 691.68
#2008-03-06| 692.73
#2008-03-07| 686.82
#2008-03-10| 685.11
#2008-03-11| 686.10
#2008-03-12| 692.30
#2008-03-13| 714.91
#2008-03-14| 712.61
#2008-03-17| 698.26
#2008-03-18| 710.30
#2008-03-19| 706.65
#2008-03-20| 698.29
#2008-03-21| .
#2008-03-24| 695.33
#2008-03-25| 711.60
#2008-03-26| 720.71
#2008-03-27| 726.00
#2008-03-28| 716.80
#2008-03-31| 719.64
#2008-04-01| 726.29
#2008-04-02| 726.75
#2008-04-03| 728.35
#2008-04-04| 734.83
#2008-04-07| 733.69
#2008-04-08| 733.02
#2008-04-09| 730.38
#2008-04-10| 731.21
#2008-04-11| 722.24
#2008-04-14| 725.68
#2008-04-15| 733.04
#2008-04-16| 738.96
#2008-04-17| 735.44
#2008-04-18| 736.65
#2008-04-21| 737.61
#2008-04-22| 732.25
#2008-04-23| 723.16
#2008-04-24| 718.24
#2008-04-25| 717.31
#2008-04-28| 720.07
#2008-04-29| 710.59
#2008-04-30| 716.26
#2008-05-01| 712.31
#2008-05-02| 715.27
#2008-05-05| 717.60
#2008-05-06| 714.92
#2008-05-07| 714.60
#2008-05-08| 718.48
#2008-05-09| 717.84
#2008-05-12| 720.89
#2008-05-13| 719.29
#2008-05-14| 715.48
#2008-05-15| 721.76
#2008-05-16| 727.09
#2008-05-19| 728.66
#2008-05-20| 723.09
#2008-05-21| 723.45
#2008-05-22| 719.57
#2008-05-23| 716.36
#2008-05-26| .
#2008-05-27| 716.54
#2008-05-28| 719.19
#2008-05-29| 717.68
#2008-05-30| 720.63
#2008-06-02| 716.30
#2008-06-03| 718.76
#2008-06-04| 715.28
#2008-06-05| 722.78
#2008-06-06| 718.28
#2008-06-09| 715.14
#2008-06-10| 702.44
#2008-06-11| 694.71
#2008-06-12| 693.84
#2008-06-13| 685.87
#2008-06-16| 679.96
#2008-06-17| 679.46
#2008-06-18| 676.25
#2008-06-19| 666.18
#2008-06-20| 660.58
#2008-06-23| 653.95
#2008-06-24| 647.23
#2008-06-25| 650.17
#2008-06-26| 649.58
#2008-06-27| 636.94
#2008-06-30| 645.92
#2008-07-01| 638.68
#2008-07-02| 630.95
#2008-07-03| 628.23
#2008-07-04| .
#2008-07-07| 626.96
#2008-07-08| 627.81
#2008-07-09| 635.39
#2008-07-10| 614.42
#2008-07-11| 608.42
#2008-07-14| 613.23
#2008-07-15| 609.15
#2008-07-16| 610.38
#2008-07-17| 630.59
#2008-07-18| 621.49
#2008-07-21| 624.32
#2008-07-22| 627.13
#2008-07-23| 625.73
#2008-07-24| 618.98
#2008-07-25| 623.28
#2008-07-28| 633.17
#2008-07-29| 633.03
#2008-07-30| 636.41
#2008-07-31| 621.50
#2008-08-01| 616.12
#2008-08-04| 620.84
#2008-08-05| 634.17
#2008-08-06| 639.80
#2008-08-07| 634.77
#2008-08-08| 637.53
#2008-08-11| 646.46
#2008-08-12| 646.12
#2008-08-13| 638.09
#2008-08-14| 634.38
#2008-08-15| 635.91
#2008-08-18| 633.51
#2008-08-19| 626.70
#2008-08-20| 625.42
#2008-08-21| 621.64
#2008-08-22| 625.91
#2008-08-25| 624.29
#2008-08-26| 618.60
#2008-08-27| 617.95
#2008-08-28| 622.75
#2008-08-29| 624.98
#2008-09-01| .
#2008-09-02| 629.62
#2008-09-03| 615.75
#2008-09-04| 613.35
#2008-09-05| 609.94
#2008-09-08| 615.64
#2008-09-09| 622.91
#2008-09-10| 617.58
#2008-09-11| 611.19
#2008-09-12| 628.71
#2008-09-15| 620.74
#2008-09-16| 611.12
#2008-09-17| 606.55
#2008-09-18| 607.20
#2008-09-19| 623.14
#2008-09-22| 619.72
#2008-09-23| 614.12
#2008-09-24| 603.75
#2008-09-25| 617.36
#2008-09-26| 605.94
#2008-09-29| 585.52
#2008-09-30| 586.22
#2008-10-01| 590.92
#2008-10-02| 570.94
#2008-10-03| 571.38
#2008-10-06| 527.41
#2008-10-07| 545.23
#2008-10-08| 519.06
#2008-10-09| 499.58
#2008-10-10| 466.57
#2008-10-13| 502.47
#2008-10-14| 522.75
#2008-10-15| 490.27
#2008-10-16| 473.88
#2008-10-17| 495.15
#2008-10-20| 508.97
#2008-10-21| 504.50
#2008-10-22| 466.75
#2008-10-23| 474.33
#2008-10-24| 460.63
#2008-10-27| 445.85
#2008-10-28| 457.16
#2008-10-29| 489.03
#2008-10-30| 483.07
#2008-10-31| 489.16
#2008-11-03| 501.29
#2008-11-04| 520.87
#2008-11-05| 510.91
#2008-11-06| 487.85
#2008-11-07| 494.72
#2008-11-10| 502.08
#2008-11-11| 479.73
#2008-11-12| 468.66
#2008-11-13| 465.33
#2008-11-14| 471.49
#2008-11-17| 462.25
#2008-11-18| 470.72
#2008-11-19| 464.22
#2008-11-20| 440.64
#2008-11-21| 424.75
#2008-11-24| 451.92
#2008-11-25| 452.06
#2008-11-26| 444.07
#2008-11-27| .
#2008-11-28| 459.41
#2008-12-01| 440.17
#2008-12-02| 443.88
#2008-12-03| 443.02
#2008-12-04| 447.02
#2008-12-05| 430.46
#2008-12-08| 455.24
#2008-12-09| 457.39
#2008-12-10| 455.37
#2008-12-11| 457.47
#2008-12-12| 457.73
#2008-12-15| 464.23
#2008-12-16| 470.23
#2008-12-17| 489.02
#2008-12-18| 497.14
#2008-12-19| 481.19
#2008-12-22| 478.00
#2008-12-23| 481.18
#2008-12-24| 483.46
#2008-12-25| .
#2008-12-26| 484.97
#2008-12-29| 495.64
#2008-12-30| 494.82
#2008-12-31| 490.50
#2009-01-01| .
#2009-01-02| 501.00
#2009-01-05| 496.00
#2009-01-06| 490.96
#2009-01-07| 498.29
#2009-01-08| 497.67
#2009-01-09| 485.05
#2009-01-12| 477.21
#2009-01-13| 470.75
#2009-01-14| 457.24
#2009-01-15| 455.28
#2009-01-16| 468.59
#2009-01-19| .
#2009-01-20| 459.11
#2009-01-21| 454.19
#2009-01-22| 450.16
#2009-01-23| 445.22
#2009-01-26| 462.45
#2009-01-27| 464.26
#2009-01-28| 467.14
#2009-01-29| 460.98
#2009-01-30| 453.20
#2009-02-02| 440.87
#2009-02-03| 455.54
#2009-02-04| 453.13
#2009-02-05| 439.12
#2009-02-06| 441.62
#2009-02-09| 450.56
#2009-02-10| 444.90
#2009-02-11| 438.94
#2009-02-12| 429.00
#2009-02-13| 433.40
#2009-02-16| .
#2009-02-17| 416.90
#2009-02-18| 413.44
#2009-02-19| 431.45
#2009-02-20| 424.80
#2009-02-23| 425.82
#2009-02-24| 421.66
#2009-02-25| 421.20
#2009-02-26| 419.21
#2009-02-27| 421.73
#2009-03-02| 402.41
#2009-03-03| 388.31
#2009-03-04| 398.20
#2009-03-05| 392.51
#2009-03-06| 392.17
#2009-03-09| 386.21
#2009-03-10| 402.02
#2009-03-11| 403.42
#2009-03-12| 400.09
#2009-03-13| 403.89
#2009-03-16| 414.94
#2009-03-17| 409.64
#2009-03-18| 406.87
#2009-03-19| 415.70
#2009-03-20| 407.63
#2009-03-23| 420.11
#2009-03-24| 427.49
#2009-03-25| 434.26
#2009-03-26| 436.22
#2009-03-27| 421.98
#2009-03-30| 411.68
#2009-03-31| 429.51
#2009-04-01| 433.56
#2009-04-02| 449.60
#2009-04-03| 441.59
#2009-04-06| 443.16
#2009-04-07| 444.66
#2009-04-08| 439.07
#2009-04-09| 435.83
#2009-04-10| .
#2009-04-13| 440.12
#2009-04-14| 438.11
#2009-04-15| 438.89
#2009-04-16| 441.56
#2009-04-17| 433.48
#2009-04-20| 425.38
#2009-04-21| 429.32
#2009-04-22| 426.69
#2009-04-23| 425.23
#2009-04-24| 436.97
#2009-04-27| 436.97
#2009-04-28| 435.00
#2009-04-29| 449.82
#2009-04-30| 449.38
#2009-05-01| 450.12
#2009-05-04| 465.26
#2009-05-05| 462.81
#2009-05-06| 468.76
#2009-05-07| 484.72
#2009-05-08| 487.84
#2009-05-11| 492.20
#2009-05-12| 497.39
#2009-05-13| 499.86
#2009-05-14| 499.83
#2009-05-15| 499.50
#2009-05-18| 502.91
#2009-05-19| 505.93
#2009-05-20| 516.97
#2009-05-21| 512.09
#2009-05-22| 515.43
#2009-05-25| .
#2009-05-26| 517.48
#2009-05-27| 513.35
#2009-05-28| 506.96
#2009-05-29| 511.09
#2009-06-01| 515.91
#2009-06-02| 526.92
#2009-06-03| 519.19
#2009-06-04| 521.58
#2009-06-05| 512.27
#2009-06-08| 507.74
#2009-06-09| 516.28
#2009-06-10| 520.10
#2009-06-11| 522.56
#2009-06-12| 516.68
#2009-06-15| 505.83
#2009-06-16| 510.53
#2009-06-17| 506.23
#2009-06-18| 512.43
#2009-06-19| 521.33
#2009-06-22| 514.85
#2009-06-23| 522.46
#2009-06-24| 528.39
#2009-06-25| 523.07
#2009-06-26| 527.48
#2009-06-29| 532.51
#2009-06-30| 525.28
#2009-07-01| 540.85
#2009-07-02| 531.93
#2009-07-03| .
#2009-07-06| 528.76
#2009-07-07| 529.98
#2009-07-08| 523.68
#2009-07-09| 525.99
#2009-07-10| 522.17
#2009-07-13| 526.71
#2009-07-14| 528.95
#2009-07-15| 546.27
#2009-07-16| 548.88
#2009-07-17| 553.26
#2009-07-20| 554.68
#2009-07-21| 560.41
#2009-07-22| 561.99
#2009-07-23| 567.75
#2009-07-24| 561.97
#2009-07-27| 564.45
#2009-07-28| 564.45
#2009-07-29| 564.40
#2009-07-30| 574.46
#2009-07-31| 576.46
#2009-08-03| 584.39
#2009-08-04| 580.58
#2009-08-05| 576.52
#2009-08-06| 583.93
#2009-08-07| 579.31
#2009-08-10| 573.83
#2009-08-11| 574.99
#2009-08-12| 573.19
#2009-08-13| 567.28
#2009-08-14| 570.32
#2009-08-17| 558.48
#2009-08-18| 565.78
#2009-08-19| 573.37
#2009-08-20| 577.17
#2009-08-21| 588.87
#2009-08-24| 588.83
#2009-08-25| 588.93
#2009-08-26| 586.77
#2009-08-27| 580.25
#2009-08-28| 589.54
#2009-08-31| 594.19
#2009-09-01| 587.64
#2009-09-02| 585.64
#2009-09-03| 581.10
#2009-09-04| 580.93
#2009-09-07| .
#2009-09-08| 602.55
#2009-09-09| 605.39
#2009-09-10| 604.95
#2009-09-11| 610.23
#2009-09-14| 613.18
#2009-09-15| 611.13
#2009-09-16| 618.28
#2009-09-17| 624.20
#2009-09-18| 627.60
#2009-09-21| 623.86
#2009-09-22| 625.66
#2009-09-23| 626.99
#2009-09-24| 618.28
#2009-09-25| 615.59
#2009-09-28| 617.50
#2009-09-29| 615.41
#2009-09-30| 618.94
#2009-10-01| 611.95
#2009-10-02| 605.63
#2009-10-05| 608.80
#2009-10-06| 620.33
#2009-10-07| 615.88
#2009-10-08| 624.54
#2009-10-09| 624.19
#2009-10-12| 631.90
#2009-10-13| 629.93
#2009-10-14| 634.01
#2009-10-15| 639.29
#2009-10-16| 635.09
#2009-10-19| 652.88
#2009-10-20| 655.57
#2009-10-21| 662.86
#2009-10-22| 663.10
#2009-10-23| 660.24
#2009-10-26| 653.11
#2009-10-27| 654.44
#2009-10-28| 649.53
#2009-10-29| 662.95
#2009-10-30| 654.48
#2009-11-02| 660.85
#2009-11-03| 646.28
#2009-11-04| 655.39
#2009-11-05| 662.23
#2009-11-06| 659.27
#2009-11-09| 670.47
#2009-11-10| 671.98
#2009-11-11| 671.82
#2009-11-12| 664.79
#2009-11-13| 668.91
#2009-11-16| 681.06
#2009-11-17| 678.23
#2009-11-18| 677.26
#2009-11-19| 665.46
#2009-11-20| 665.53
#2009-11-23| 679.25
#2009-11-24| 677.95
#2009-11-25| 684.33
#2009-11-26| .
#2009-11-27| 672.20
#2009-11-30| 665.34
#2009-12-01| 684.08
#2009-12-02| 690.27
#2009-12-03| 696.11
#2009-12-04| 693.80
#2009-12-07| 690.56
#2009-12-08| 675.32
#2009-12-09| 671.37
#2009-12-10| 682.56
#2009-12-11| 682.82
#2009-12-14| 685.39
#2009-12-15| 684.74
#2009-12-16| 689.02
#2009-12-17| 673.98
#2009-12-18| 672.28
#2009-12-21| 678.68
#2009-12-22| 680.90
#2009-12-23| 684.91
#2009-12-24| 686.05
#2009-12-25| .
#2009-12-28| 689.70
#2009-12-29| 693.93
#2009-12-30| 685.63
#2009-12-31| 689.46
#2010-01-01| .
#2010-01-04| 700.56
#2010-01-05| 686.79
#2010-01-06| 681.97
#2010-01-07| 674.31
#2010-01-08| 678.31
#2010-01-11| 686.54
#2010-01-12| 684.89
#2010-01-13| 686.86
#2010-01-14| 691.77
#2010-01-15| 685.00
#2010-01-18| .
#2010-01-19| 691.75
#2010-01-20| 680.84
#2010-01-21| 679.74
#2010-01-22| 678.22
#2010-01-25| 673.58
#2010-01-26| 668.35
#2010-01-27| 672.00
#2010-01-28| 667.92
#2010-01-29| 670.47
#2010-02-01| 669.22
#2010-02-02| 675.88
#2010-02-03| 674.03
#2010-02-04| 653.13
#2010-02-05| 629.71
#2010-02-08| 640.21
#2010-02-09| 638.43
#2010-02-10| 640.81
#2010-02-11| 643.16
#2010-02-12| 648.94
#2010-02-15| .
#2010-02-16| 655.69
#2010-02-17| 662.07
#2010-02-18| 665.36
#2010-02-19| 669.32
#2010-02-22| 667.58
#2010-02-23| 668.32
#2010-02-24| 674.27
#2010-02-25| 660.39
#2010-02-26| 670.79
#2010-03-01| 673.48
#2010-03-02| 680.07
#2010-03-03| 683.85
#2010-03-04| 681.08
#2010-03-05| 680.77
#2010-03-08| 681.17
#2010-03-09| 683.18
#2010-03-10| 688.83
#2010-03-11| 688.18
#2010-03-12| 692.23
#2010-03-15| 687.01
#2010-03-16| 698.00
#2010-03-17| 698.69
#2010-03-18| 693.70
#2010-03-19| 685.69
#2010-03-22| 691.08
#2010-03-23| 691.64
#2010-03-24| 683.16
#2010-03-25| 686.33
#2010-03-26| 684.65
#2010-03-29| 689.08
#2010-03-30| 690.84
#2010-03-31| 697.38
#2010-04-01| 705.97
#2010-04-02| .
#2010-04-05| 702.27
#2010-04-06| 696.03
#2010-04-07| 694.27
#2010-04-08| 691.55
#2010-04-09| 700.45
#2010-04-12| 707.21
#2010-04-13| 703.81
#2010-04-14| 708.75
#2010-04-15| 704.71
#2010-04-16| 696.38
#2010-04-19| 687.87
#2010-04-20| 696.76
#2010-04-21| 695.34
#2010-04-22| 695.65
#2010-04-23| 701.58
#2010-04-26| 706.32
#2010-04-27| 692.34
#2010-04-28| 674.72
#2010-04-29| 692.37
#2010-04-30| 693.02
#2010-05-03| 687.02
#2010-05-04| 671.39
#2010-05-05| 658.01
#2010-05-06| 652.57
#2010-05-07| 625.57
#2010-05-10| 660.58
#2010-05-11| 661.36
#2010-05-12| 667.87
#2010-05-13| 665.15
#2010-05-14| 645.52
#2010-05-17| 643.87
#2010-05-18| 651.85
#2010-05-19| 637.71
#2010-05-20| 624.43
#2010-05-21| 622.32
#2010-05-24| 620.40
#2010-05-25| 604.78
#2010-05-26| 613.42
#2010-05-27| 628.45
#2010-05-28| 632.60
#2010-05-31| .
#2010-06-01| 637.40
#2010-06-02| 641.09
#2010-06-03| 647.05
#2010-06-04| 634.51
#2010-06-07| 629.17
#2010-06-08| 630.65
#2010-06-09| 647.46
#2010-06-10| 654.84
#2010-06-11| 648.65
#2010-06-14| 664.57
#2010-06-15| 665.47
#2010-06-16| 665.28
#2010-06-17| 669.21
#2010-06-18| 667.00
#2010-06-21| 672.91
#2010-06-22| 669.84
#2010-06-23| 658.72
#2010-06-24| 657.73
#2010-06-25| 655.23
#2010-06-28| 666.82
#2010-06-29| 650.88
#2010-06-30| 652.59
#2010-07-01| 649.78
#2010-07-02| 649.19
#2010-07-05| .
#2010-07-06| 665.37
#2010-07-07| 670.34
#2010-07-08| 678.73
#2010-07-09| 677.18
#2010-07-12| 680.54
#2010-07-13| 692.96
#2010-07-14| 697.37
#2010-07-15| 702.76
#2010-07-16| 696.21
#2010-07-19| 692.78
#2010-07-20| 687.97
#2010-07-21| 694.98
#2010-07-22| 707.61
#2010-07-23| 706.40
#2010-07-26| 711.09
#2010-07-27| 700.05
#2010-07-28| 696.96
#2010-07-29| 692.69
#2010-07-30| 688.43
#2010-08-02| 704.77
#2010-08-03| 704.87
#2010-08-04| 704.28
#2010-08-05| 688.47
#2010-08-06| 683.09
#2010-08-09| 688.69
#2010-08-10| 682.02
#2010-08-11| 672.25
#2010-08-12| 683.35
#2010-08-13| 680.81
#2010-08-16| 688.35
#2010-08-17| 690.51
#2010-08-18| 690.69
#2010-08-19| 686.94
#2010-08-20| 674.23
#2010-08-23| 675.74
#2010-08-24| 674.63
#2010-08-25| 671.35
#2010-08-26| 680.07
#2010-08-27| 680.69
#2010-08-30| 682.19
#2010-08-31| 685.81
#2010-09-01| 704.59
#2010-09-02| 702.72
#2010-09-03| 704.53
#2010-09-06| .
#2010-09-07| 700.32
#2010-09-08| 708.95
#2010-09-09| 711.05
#2010-09-10| 707.00
#2010-09-13| 711.92
#2010-09-14| 720.32
#2010-09-15| 719.23
#2010-09-16| 713.63
#2010-09-17| 705.99
#2010-09-20| 719.18
#2010-09-21| 717.16
#2010-09-22| 726.64
#2010-09-23| 726.00
#2010-09-24| 735.86
#2010-09-27| 737.44
#2010-09-28| 741.97
#2010-09-29| 742.08
#2010-09-30| 741.82
#2010-10-01| 741.84
#2010-10-04| 737.77
#2010-10-05| 749.89
#2010-10-06| 754.50
#2010-10-07| 755.38
#2010-10-08| 754.42
#2010-10-11| 751.37
#2010-10-12| 752.42
#2010-10-13| 764.07
#2010-10-14| 767.48
#2010-10-15| 761.77
#2010-10-18| 759.84
#2010-10-19| 746.41
#2010-10-20| 756.94
#2010-10-21| 771.44
#2010-10-22| 762.48
#2010-10-25| 769.27
#2010-10-26| 760.59
#2010-10-27| 749.34
#2010-10-28| 759.84
#2010-10-29| 763.28
#2010-11-01| 763.59
#2010-11-02| 773.62
#2010-11-03| 768.58
#2010-11-04| 797.94
#2010-11-05| 794.00
#2010-11-08| 787.20
#2010-11-09| 787.47
#2010-11-10| 773.01
#2010-11-11| 773.00
#2010-11-12| 770.33
#2010-11-15| 769.69
#2010-11-16| 757.81
#2010-11-17| 760.53
#2010-11-18| 776.35
#2010-11-19| 775.00
#2010-11-22| 774.00
#2010-11-23| 755.05
#2010-11-24| 761.31
#2010-11-25| .
#2010-11-26| 756.55
#2010-11-29| 741.00
#2010-11-30| 733.80
#2010-12-01| 742.55
#2010-12-02| 757.68
#2010-12-03| 766.35
#2010-12-06| 761.41
#2010-12-07| 772.53
#2010-12-08| 768.46
#2010-12-09| 769.31
#2010-12-10| 772.87
#2010-12-13| 783.81
#2010-12-14| 787.28
#2010-12-15| 783.27
#2010-12-16| 782.34
#2010-12-17| 780.12
#2010-12-20| 781.18
#2010-12-21| 790.25
#2010-12-22| 790.94
#2010-12-23| 791.70
#2010-12-24| .
#2010-12-27| 791.83
#2010-12-28| 794.05
#2010-12-29| 795.72
#2010-12-30| 792.26
#2010-12-31| 795.20
#2011-01-03| 797.55
#2011-01-04| 789.14
#2011-01-05| 774.88
#2011-01-06| 770.73
#2011-01-07| 769.54
#2011-01-10| 762.25
#2011-01-11| 765.96
#2011-01-12| 770.79
#2011-01-13| 770.92
#2011-01-14| 767.59
#2011-01-17| .
#2011-01-18| 777.49
#2011-01-19| 775.49
#2011-01-20| 759.40
#2011-01-21| 771.65
#2011-01-24| 781.67
#2011-01-25| 776.41
#2011-01-26| 777.65
#2011-01-27| 769.85
#2011-01-28| 760.59
#2011-01-31| 760.61
#2011-02-01| 770.94
#2011-02-02| 778.58
#2011-02-03| 769.81
#2011-02-04| 765.46
#2011-02-07| 769.14
#2011-02-08| 769.52
#2011-02-09| 764.81
#2011-02-10| 758.18
#2011-02-11| 759.04
#2011-02-14| 754.91
#2011-02-15| 765.01
#2011-02-16| 763.93
#2011-02-17| 771.35
#2011-02-18| 771.62
#2011-02-21| .
#2011-02-22| 774.20
#2011-02-23| 776.33
#2011-02-24| 775.74
#2011-02-25| 775.96
#2011-02-28| 782.37
#2011-03-01| 786.47
#2011-03-02| 785.43
#2011-03-03| 788.60
#2011-03-04| 786.23
#2011-03-07| 784.64
#2011-03-08| 781.99
#2011-03-09| 782.18
#2011-03-10| 773.51
#2011-03-11| 772.39
#2011-03-14| 770.07
#2011-03-15| 749.02
#2011-03-16| 746.91
#2011-03-17| 761.58
#2011-03-18| 765.17
#2011-03-21| 779.57
#2011-03-22| 776.32
#2011-03-23| 782.98
#2011-03-24| 791.35
#2011-03-25| 792.75
#2011-03-28| 790.91
#2011-03-29| 790.78
#2011-03-30| 799.80
#2011-03-31| 800.29
#2011-04-01| 801.90
#2011-04-04| 808.44
#2011-04-05| 812.07
#2011-04-06| 817.24
#2011-04-07| 813.17
#2011-04-08| 820.90
#2011-04-11| 820.61
#2011-04-12| 819.09
#2011-04-13| 825.58
#2011-04-14| 830.78
#2011-04-15| 840.55
#2011-04-18| 819.01
#2011-04-19| 836.08
#2011-04-20| 847.87
#2011-04-21| 856.27
#2011-04-22| .
#2011-04-25| 854.98
#2011-04-26| 863.05
#2011-04-27| 860.43
#2011-04-28| 865.98
#2011-04-29| 870.85
#2011-05-02| 877.22
#2011-05-03| 876.68
#2011-05-04| 870.00
#2011-05-05| 857.35
#2011-05-06| 863.38
#2011-05-09| 852.65
#2011-05-10| 858.16
#2011-05-11| 860.54
#2011-05-12| 857.33
#2011-05-13| 859.82
#2011-05-16| 861.88
#2011-05-17| 853.15
#2011-05-18| 860.67
#2011-05-19| 863.42
#2011-05-20| 860.64
#2011-05-23| 846.14
#2011-05-24| 849.93
#2011-05-25| 849.69
#2011-05-26| 852.45
#2011-05-27| 865.53
#2011-05-30| .
#2011-05-31| 877.84
#2011-06-01| 882.92
#2011-06-02| 876.22
#2011-06-03| 879.08
#2011-06-06| 878.06
#2011-06-07| 877.39
#2011-06-08| 868.20
#2011-06-09| 867.28
#2011-06-10| 853.27
#2011-06-13| 857.70
#2011-06-14| 861.61
#2011-06-15| 846.83
#2011-06-16| 839.04
#2011-06-17| 848.61
#2011-06-20| 851.96
#2011-06-21| 852.94
#2011-06-22| 852.22
#2011-06-23| 833.91
#2011-06-24| 839.01
#2011-06-27| 847.09
#2011-06-28| 850.11
#2011-06-29| 852.86
#2011-06-30| 858.90
#2011-07-01| 860.49
#2011-07-04| .
#2011-07-05| 869.99
#2011-07-06| 863.50
#2011-07-07| 869.58
#2011-07-08| 866.01
#2011-07-11| 850.19
#2011-07-12| 844.49
#2011-07-13| 850.45
#2011-07-14| 851.67
#2011-07-15| 849.27
#2011-07-18| 835.34
#2011-07-19| 842.81
#2011-07-20| 848.25
#2011-07-21| 862.05
#2011-07-22| 868.59
#2011-07-25| 872.25
#2011-07-26| 877.12
#2011-07-27| 866.22
#2011-07-28| 863.95
#2011-07-29| 860.65
#2011-08-01| 853.96
#2011-08-02| 851.38
#2011-08-03| 843.18
#2011-08-04| 824.41
#2011-08-05| 817.71
#2011-08-08| 794.68
#2011-08-09| 806.13
#2011-08-10| 793.67
#2011-08-11| 799.83
#2011-08-12| 823.56
#2011-08-15| 832.31
#2011-08-16| 836.53
#2011-08-17| 845.65
#2011-08-18| 816.20
#2011-08-19| 804.58
#2011-08-22| 814.63
#2011-08-23| 819.26
#2011-08-24| 819.76
#2011-08-25| 812.14
#2011-08-26| 810.77
#2011-08-29| 819.40
#2011-08-30| 814.79
#2011-08-31| 832.43
#2011-09-01| 836.83
#2011-09-02| 832.69
#2011-09-05| .
#2011-09-06| 789.73
#2011-09-07| 797.73
#2011-09-08| 792.60
#2011-09-09| 771.83
#2011-09-12| 752.31
#2011-09-13| 755.51
#2011-09-14| 762.83
#2011-09-15| 773.15
#2011-09-16| 772.88
#2011-09-19| 756.08
#2011-09-20| 772.43
#2011-09-21| 763.37
#2011-09-22| 732.49
#2011-09-23| 742.25
#2011-09-26| 751.54
#2011-09-27| 773.29
#2011-09-28| 766.73
#2011-09-29| 772.78
#2011-09-30| 758.59
#2011-10-03| 751.43
#2011-10-04| 740.77
#2011-10-05| 744.30
#2011-10-06| 760.92
#2011-10-07| 764.57
#2011-10-10| 774.61
#2011-10-11| 774.38
#2011-10-12| 788.77
#2011-10-13| 787.57
#2011-10-14| 802.89
#2011-10-17| 792.22
#2011-10-18| 785.17
#2011-10-19| 797.08
#2011-10-20| 790.48
#2011-10-21| 813.35
#2011-10-24| 813.39
#2011-10-25| 807.50
#2011-10-26| 804.66
#2011-10-27| 830.14
#2011-10-28| 836.38
#2011-10-31| 819.91
#2011-11-01| 796.54
#2011-11-02| 801.12
#2011-11-03| 805.93
#2011-11-04| 802.34
#2011-11-07| 798.35
#2011-11-08| 809.47
#2011-11-09| 794.49
#2011-11-10| 790.19
#2011-11-11| 811.69
#2011-11-14| 798.54
#2011-11-15| 794.41
#2011-11-16| 795.15
#2011-11-17| 792.91
#2011-11-18| 790.77
#2011-11-21| 773.52
#2011-11-22| 781.17
#2011-11-23| 763.50
#2011-11-24| .
#2011-11-25| 758.70
#2011-11-28| 778.99
#2011-11-29| 783.99
#2011-11-30| 806.10
#2011-12-01| 803.32
#2011-12-02| 796.37
#2011-12-05| 802.38
#2011-12-06| 797.18
#2011-12-07| 803.27
#2011-12-08| 797.02
#2011-12-09| 798.40
#2011-12-12| 790.44
#2011-12-13| 786.35
#2011-12-14| 771.13
#2011-12-15| 777.88
#2011-12-16| 774.54
#2011-12-19| 785.13
#2011-12-20| 794.38
#2011-12-21| 790.98
#2011-12-22| 795.73
#2011-12-23| 801.91
#2011-12-26| .
#2011-12-27| 805.57
#2011-12-28| 802.46
#2011-12-29| 805.12
#2011-12-30| 814.32
#2012-01-02| .
#2012-01-03| 828.38
#2012-01-04| 814.61
#2012-01-05| 810.18
#2012-01-06| 800.47
#2012-01-09| 808.38
#2012-01-10| 815.43
#2012-01-11| 796.71
#2012-01-12| 799.44
#2012-01-13| 787.00
#2012-01-16| .
#2012-01-17| 796.12
#2012-01-18| 803.10
#2012-01-19| 805.46
#2012-01-20| 808.42
#2012-01-23| 813.74
#2012-01-24| 811.86
#2012-01-25| 813.53
#2012-01-26| 827.44
#2012-01-27| 819.62
#2012-01-30| 819.83
#2012-01-31| 817.21
#2012-02-01| 836.39
#2012-02-02| 825.26
#2012-02-03| 835.52
#2012-02-06| 832.73
#2012-02-07| 844.59
#2012-02-08| 841.42
#2012-02-09| 846.78
#2012-02-10| 840.33
#2012-02-13| 848.54
#2012-02-14| 846.38
#2012-02-15| 848.75
#2012-02-16| 853.67
#2012-02-17| 860.40
#2012-02-20| .
#2012-02-21| 864.96
#2012-02-22| 863.56
#2012-02-23| 869.03
#2012-02-24| 874.17
#2012-02-27| 872.68
#2012-02-28| 873.30
#2012-02-29| 874.56
#2012-03-01| 878.72
#2012-03-02| 867.54
#2012-03-05| 874.59
#2012-03-06| 856.58
#2012-03-07| 862.03
#2012-03-08| 885.36
#2012-03-09| 878.88
#2012-03-12| 884.93
#2012-03-13| 890.04
#2012-03-14| 879.57
#2012-03-15| 882.79
#2012-03-16| 890.96
#2012-03-19| 891.73
#2012-03-20| 885.30
#2012-03-21| 883.59
#2012-03-22| 881.23
#2012-03-23| 883.11
#2012-03-26| 897.65
#2012-03-27| 895.19
#2012-03-28| 888.40
#2012-03-29| 881.89
#2012-03-30| 893.07
#2012-04-02| 903.87
#2012-04-03| 902.09
#2012-04-04| 877.16
#2012-04-05| 871.37
#2012-04-06| .
#2012-04-09| 872.10
#2012-04-10| 861.31
#2012-04-11| 864.79
#2012-04-12| 875.54
#2012-04-13| 865.17
#2012-04-16| 873.24
#2012-04-17| 890.82
#2012-04-18| 895.31
#2012-04-19| 899.79
#2012-04-20| 901.96
#2012-04-23| 889.38
#2012-04-24| 898.95
#2012-04-25| 901.87
#2012-04-26| 909.01
#2012-04-27| 908.34
#2012-04-30| 903.63
#2012-05-01| 905.19
#2012-05-02| 905.23
#2012-05-03| 910.00
#2012-05-04| 899.60
#2012-05-07| 902.27
#2012-05-08| 885.19
#2012-05-09| 881.12
#2012-05-10| 879.26
#2012-05-11| 889.23
#2012-05-14| 874.27
#2012-05-15| 870.97
#2012-05-16| 860.82
#2012-05-17| 855.67
#2012-05-18| 847.07
#2012-05-21| 849.93
#2012-05-22| 855.66
#2012-05-23| 835.01
#2012-05-24| 838.89
#2012-05-25| 838.50
#2012-05-28| .
#2012-05-29| 846.17
#2012-05-30| 833.12
#2012-05-31| 832.03
#2012-06-01| 816.73
#2012-06-04| 820.33
#2012-06-05| 817.68
#2012-06-06| 834.14
#2012-06-07| 839.98
#2012-06-08| 836.68
#2012-06-11| 839.42
#2012-06-12| 843.53
#2012-06-13| 856.43
#2012-06-14| 859.58
#2012-06-15| 859.77
#2012-06-18| 861.39
#2012-06-19| 864.12
#2012-06-20| 861.65
#2012-06-21| 856.02
#2012-06-22| 852.06
#2012-06-25| 847.13
#2012-06-26| 850.24
#2012-06-27| 858.24
#2012-06-28| 855.44
#2012-06-29| 889.32
#2012-07-02| 892.31
#2012-07-03| 902.64
#2012-07-04| .
#2012-07-05| 889.97
#2012-07-06| 888.11
#2012-07-09| 883.61
#2012-07-10| 889.50
#2012-07-11| 883.69
#2012-07-12| 876.42
#2012-07-13| 887.55
#2012-07-16| 888.57
#2012-07-17| 887.23
#2012-07-18| 896.50
#2012-07-19| 905.01
#2012-07-20| 893.53
#2012-07-23| 873.62
#2012-07-24| 871.09
#2012-07-25| 868.33
#2012-07-26| 903.91
#2012-07-27| 917.78
#2012-07-30| 917.69
#2012-07-31| 915.58
#2012-08-01| 922.03
#2012-08-02| 909.17
#2012-08-03| 929.91
#2012-08-06| 930.12
#2012-08-07| 928.61
#2012-08-08| 924.81
#2012-08-09| 930.80
#2012-08-10| 925.40
#2012-08-13| 925.38
#2012-08-14| 925.73
#2012-08-15| 923.64
#2012-08-16| 925.68
#2012-08-17| 918.72
#2012-08-20| 922.74
#2012-08-21| 932.95
#2012-08-22| 925.58
#2012-08-23| 933.01
#2012-08-24| 936.09
#2012-08-27| 937.72
#2012-08-28| 938.56
#2012-08-29| 937.72
#2012-08-30| 932.10
#2012-08-31| 937.55
#2012-09-03| .
#2012-09-04| 940.32
#2012-09-05| 947.22
#2012-09-06| 960.81
#2012-09-07| 952.37
#2012-09-10| 940.76
#2012-09-11| 947.58
#2012-09-12| 940.65
#2012-09-13| 943.50
#2012-09-14| 955.83
#2012-09-17| 957.28
#2012-09-18| 961.86
#2012-09-19| 968.09
#2012-09-20| 965.19
#2012-09-21| 968.06
#2012-09-24| 962.14
#2012-09-25| 973.03
#2012-09-26| 960.68
#2012-09-27| 961.89
#2012-09-28| 954.51
#2012-10-01| 967.45
#2012-10-02| 967.92
#2012-10-03| 967.32
#2012-10-04| 976.15
#2012-10-05| 987.51
#2012-10-08| 978.15
#2012-10-09| 969.37
#2012-10-10| 967.47
#2012-10-11| 971.73
#2012-10-12| 975.19
#2012-10-15| 978.26
#2012-10-16| 989.77
#2012-10-17| 993.83
#2012-10-18| 979.89
#2012-10-19| 975.97
#2012-10-22| 975.88
#2012-10-23| 955.65
#2012-10-24| 961.34
#2012-10-25| 967.09
#2012-10-26| 963.77
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 961.04
#2012-11-01| 964.40
#2012-11-02| 961.09
#2012-11-05| 956.84
#2012-11-06| 961.25
#2012-11-07| 955.08
#2012-11-08| 956.43
#2012-11-09| 958.62
#2012-11-12| 956.93
#2012-11-13| 964.05
#2012-11-14| 957.99
#2012-11-15| 951.45
#2012-11-16| 941.27
#2012-11-19| 962.42
#2012-11-20| 965.77
#2012-11-21| 965.61
#2012-11-22| .
#2012-11-23| 988.98
#2012-11-26| 987.75
#2012-11-27| 991.09
#2012-11-28| 993.54
#2012-11-29|1003.48
#2012-11-30|1000.00
#2012-12-03|1006.47
#2012-12-04|1006.41
#2012-12-05|1003.74
#2012-12-06|1001.88
#2012-12-07|1002.36
#2012-12-10|1005.31
#2012-12-11|1009.33
#2012-12-12|1009.14
#2012-12-13|1010.48
#2012-12-14|1008.54
#2012-12-17|1008.45
#2012-12-18|1012.98
#2012-12-19|1019.95
#2012-12-20|1019.79
#2012-12-21|1009.80
#2012-12-24|1011.09
#2012-12-25|1011.11
#2012-12-26|1012.61
#2012-12-27|1009.98
#2012-12-28|1006.58
#2012-12-31|1006.32
#2013-01-01|1006.34
#2013-01-02|1019.87
#2013-01-03|1014.87
#2013-01-04|1015.89
#2013-01-07|1013.60
#2013-01-08|1008.28
#2013-01-09|1004.75
#2013-01-10|1013.18
#2013-01-11|1021.41
#2013-01-14|1015.93
#2013-01-15|1025.17
#2013-01-16|1026.67
#2013-01-17|1033.37
#2013-01-18|1031.78
#2013-01-21|1031.83
#2013-01-22|1034.63
#2013-01-23|1045.17
#2013-01-24|1047.32
#2013-01-25|1059.37
#2013-01-28|1057.40
#2013-01-29|1065.42
#2013-01-30|1069.68
#2013-01-31|1064.64
#2013-02-01|1079.07
#2013-02-04|1060.65
#2013-02-05|1060.96
#2013-02-06|1061.44
#2013-02-07|1050.26
#2013-02-08|1057.13
#2013-02-11|1052.50
#2013-02-12|1061.23
#2013-02-13|1063.57
#2013-02-14|1061.45
#2013-02-15|1061.60
#2013-02-18|1055.59
#2013-02-19|1072.87
#2013-02-20|1077.88
#2013-02-21|1060.19
#2013-02-22|1067.13
#2013-02-25|1069.01
#2013-02-26|1055.99
#2013-02-27|1062.32
#2013-02-28|1074.98
#2013-03-01|1065.98
#2013-03-04|1071.96
#2013-03-05|1085.41
#2013-03-06|1077.61
#2013-03-07|1089.21
#2013-03-08|1086.89
#2013-03-11|1092.12
#2013-03-12|1094.07
#2013-03-13|1089.39
#2013-03-14|1101.26
#2013-03-15|1106.30
#2013-03-18|1101.52
#2013-03-19|1098.57
#2013-03-20|1101.83
#2013-03-21|1093.81
#2013-03-22|1104.74
#2013-03-25|1099.65
#2013-03-26|1098.30
#2013-03-27|1091.94
#2013-03-28|1112.36
#2013-03-29|1112.53
#2013-04-01|1113.64
#2013-04-02|1124.44
#2013-04-03|1120.91
#2013-04-04|1107.86
#2013-04-05|1102.02
#2013-04-08|1108.99
#2013-04-09|1098.24
#2013-04-10|1114.77
#2013-04-11|1119.36
#2013-04-12|1115.01
#2013-04-15|1109.07
#2013-04-16|1107.26
#2013-04-17|1088.66
#2013-04-18|1098.79
#2013-04-19|1105.98
#2013-04-22|1104.84
#2013-04-23|1120.64
#2013-04-24|1114.31
#2013-04-25|1106.75
#2013-04-26|1102.23
#2013-04-29|1118.06
#2013-04-30|1122.06
#2013-05-01|1123.68
#2013-05-02|1119.05
#2013-05-03|1122.56
#2013-05-06|1118.45
#2013-05-07|1119.25
#2013-05-08|1135.34
#2013-05-09|1126.26
#2013-05-10|1118.22
#2013-05-13|1121.26
#2013-05-14|1128.12
#2013-05-15|1126.84
#2013-05-16|1123.09
#2013-05-17|1108.39
#2013-05-20|1114.03
#2013-05-21|1110.26
#2013-05-22|1110.11
#2013-05-23|1096.79
#2013-05-24|1102.94
#2013-05-27|1101.89
#2013-05-28|1100.77
#2013-05-29|1089.20
#2013-05-30|1093.24
#2013-05-31|1070.11
#2013-06-03|1064.27
#2013-06-04|1081.94
#2013-06-05|1066.26
#2013-06-06|1068.55
#2013-06-07|1085.44
#2013-06-10|1076.53
#2013-06-11|1070.02
#2013-06-12|1078.55
#2013-06-13|1073.72
#2013-06-14|1074.91
#2013-06-17|1083.02
#2013-06-18|1080.98
#2013-06-19|1088.95
#2013-06-20|1035.91
#2013-06-21|1030.26
#2013-06-24|1010.10
#2013-06-25|1022.16
#2013-06-26|1032.98
#2013-06-27|1043.19
#2013-06-28|1041.62
#2013-07-01|1054.94
#2013-07-02|1050.46
#2013-07-03|1036.22
#2013-07-04|1055.77
#2013-07-05|1037.93
#2013-07-08|1048.58
#2013-07-09|1047.89
#2013-07-10|1055.70
#2013-07-11|1081.54
#2013-07-12|1076.88
#2013-07-15|1082.33
#2013-07-16|1080.49
#2013-07-17|1078.91
#2013-07-18|1078.21
#2013-07-19|1081.26
#2013-07-22|1085.30
#2013-07-23|1079.72
#2013-07-24|1084.55
#2013-07-25|1072.70
#2013-07-26|1067.32
#2013-07-29|1072.46
#2013-07-30|1074.07
#2013-07-31|1091.10
#2013-08-01|1097.46
#2013-08-02|1113.03
#2013-08-05|1113.62
#2013-08-06|1122.29
#2013-08-07|1115.38
#2013-08-08|1114.04
#2013-08-09|1110.74
#2013-08-12|1103.77
#2013-08-13|1105.64
#2013-08-14|1107.95
#2013-08-15|1095.83
#2013-08-16|1101.01
#2013-08-19|1100.11
#2013-08-20|1099.82
#2013-08-21|1088.43
#2013-08-22|1088.14
#2013-08-23|1096.61
#2013-08-26|1096.00
#2013-08-27|1083.90
#2013-08-28|1070.64
#2013-08-29|1063.78
#2013-08-30|1058.11
#2013-09-02|1070.06
#2013-09-03|1059.16
#2013-09-04|1058.97
#2013-09-05|1055.58
#2013-09-06|1066.52
#2013-09-09|1064.05
#2013-09-10|1078.00
#2013-09-11|1080.79
#2013-09-12|1082.08
#2013-09-13|1085.77
#2013-09-16|1100.00
#2013-09-17|1100.86
#2013-09-18|1107.46
#2013-09-19|1140.88
#2013-09-20|1132.27
#2013-09-23|1128.05
#2013-09-24|1120.87
#2013-09-25|1117.55
#2013-09-26|1117.03
#2013-09-27|1114.62
#2013-09-30|1114.87
#2013-10-01|1104.21
#2013-10-02|1096.20
#2013-10-03|1098.60
#2013-10-04|1096.90
#2013-10-07|1093.87
#2013-10-08|1085.34
#2013-10-09|1070.41
#2013-10-10|1078.78
#2013-10-11|1087.85
#2013-10-14|1088.69
#2013-10-15|1088.26
#2013-10-16|1086.32
#2013-10-17|1120.20
#2013-10-18|1137.57
#2013-10-21|1137.53
#2013-10-22|1153.20
#2013-10-23|1151.02
#2013-10-24|1152.54
#2013-10-25|1153.25
#2013-10-28|1157.49
#2013-10-29|1158.08
#2013-10-30|1151.08
#2013-10-31|1143.57
#2013-11-01|1127.49
#2013-11-04|1133.88
#2013-11-05|1130.71
#2013-11-06|1137.87
#2013-11-07|1129.52
#2013-11-08|1124.39
#2013-11-11|1132.95
#2013-11-12|1133.01
#2013-11-13|1128.95
#2013-11-14|1141.67
#2013-11-15|1144.93
#2013-11-18|1156.35
#2013-11-19|1154.84
#2013-11-20|1150.58
#2013-11-21|1141.57
#2013-11-22|1143.59
#2013-11-25|1151.01
#2013-11-26|1137.38
#2013-11-27|1140.47
#2013-11-28|1141.84
#2013-11-29|1143.39
#2013-12-02|1132.03
#2013-12-03|1123.09
#2013-12-04|1117.75
#2013-12-05|1122.53
#2013-12-06|1135.26
#2013-12-09|1140.09
#2013-12-10|1137.05
#2013-12-11|1130.93
#2013-12-12|1114.56
#2013-12-13|1105.87
#2013-12-16|1119.70
#2013-12-17|1111.47
#2013-12-18|1117.57
#2013-12-19|1123.97
#2013-12-20|1130.45
#2013-12-23|1136.22
#2013-12-24|1134.75
#2013-12-25|1134.57
#2013-12-26|1136.38
#2013-12-27|1157.86
#2013-12-30|1160.13
#2013-12-31|1161.41
#2014-01-01|1161.41
#2014-01-02|1139.75
#2014-01-03|1145.53
#2014-01-06|1139.58
#2014-01-07|1141.98
#2014-01-08|1137.43
#2014-01-09|1128.21
#2014-01-10|1138.93
#2014-01-13|1143.28
#2014-01-14|1147.30
#2014-01-15|1139.40
#2014-01-16|1146.90
#2014-01-17|1143.63
#2014-01-20|1151.77
#2014-01-21|1163.05
#2014-01-22|1170.40
#2014-01-23|1168.62
#2014-01-24|1144.26
#2014-01-27|1133.28
#2014-01-28|1129.79
#2014-01-29|1122.90
#2014-01-30|1104.20
#2014-01-31|1095.47
#2014-02-03|1091.45
#2014-02-04|1081.41
#2014-02-05|1085.09
#2014-02-06|1108.27
#2014-02-07|1119.51
#2014-02-10|1123.47
#2014-02-11|1130.91
#2014-02-12|1127.03
#2014-02-13|1123.43
#2014-02-14|1127.94
#2014-02-17|1137.31
#2014-02-18|1138.75
#2014-02-19|1144.63
#2014-02-20|1142.52
#2014-02-21|1147.92
#2014-02-24|1153.99
#2014-02-25|1155.57
#2014-02-26|1155.18
#2014-02-27|1153.67
#2014-02-28|1166.39
#2014-03-03|1143.70
#2014-03-04|1160.56
#2014-03-05|1157.85
#2014-03-06|1164.28
#2014-03-07|1158.24
#2014-03-10|1157.16
#2014-03-11|1152.67
#2014-03-12|1142.42
#2014-03-13|1136.62
#2014-03-14|1132.46
#2014-03-17|1131.33
#2014-03-18|1136.92
#2014-03-19|1133.73
#2014-03-20|1120.05
#2014-03-21|1129.01
#2014-03-24|1128.10
#2014-03-25|1148.62
#2014-03-26|1157.78
#2014-03-27|1163.69
#2014-03-28|1172.35
#2014-03-31|1173.36
#2014-04-01|1172.47
#2014-04-02|1175.06
#2014-04-03|1172.25
#2014-04-04|1176.51
#2014-04-07|1175.89
#2014-04-08|1194.48
#2014-04-09|1198.20
#2014-04-10|1201.92
#2014-04-11|1193.05
#2014-04-14|1204.14
#2014-04-15|1198.31
#2014-04-16|1199.70
#2014-04-17|1198.07
#2014-04-18|1195.83
#2014-04-21|1195.58
#2014-04-22|1198.66
#2014-04-23|1198.24
#2014-04-24|1196.31
#2014-04-25|1194.80
#2014-04-28|1203.86
#2014-04-29|1211.79
#2014-04-30|1214.50
#2014-05-01|1214.64
#2014-05-02|1209.37
#2014-05-05|1210.73
#2014-05-06|1213.99
#2014-05-07|1223.41
#2014-05-08|1226.03
#2014-05-09|1222.28
#2014-05-12|1230.39
#2014-05-13|1229.47
#2014-05-14|1233.49
#2014-05-15|1241.46
#2014-05-16|1251.19
#2014-05-19|1248.46
#2014-05-20|1240.08
#2014-05-21|1242.10
#2014-05-22|1244.15
#2014-05-23|1235.86
#2014-05-26|1238.94
#2014-05-27|1231.15
#2014-05-28|1228.66
#2014-05-29|1235.59
#2014-05-30|1241.53
#2014-06-02|1237.11
#2014-06-03|1238.57
#2014-06-04|1236.75
#2014-06-05|1235.11
#2014-06-06|1227.97
#2014-06-09|1230.33
#2014-06-10|1242.16
#2014-06-11|1240.88
#2014-06-12|1242.95
#2014-06-13|1238.85
#2014-06-16|1238.59
#2014-06-17|1239.88
#2014-06-18|1237.63
#2014-06-19|1249.68
#2014-06-20|1248.03
#2014-06-23|1247.35
#2014-06-24|1250.46
#2014-06-25|1239.58
#2014-06-26|1235.74
#2014-06-27|1240.18
#2014-06-30|1248.93
#2014-07-01|1258.83
#2014-07-02|1256.29
#2014-07-03|1261.61
#2014-07-04|1257.67
#2014-07-07|1249.93
#2014-07-08|1243.96
#2014-07-09|1244.40
#2014-07-10|1229.36
#2014-07-11|1230.31
#2014-07-14|1242.47
#2014-07-15|1234.14
#2014-07-16|1241.39
#2014-07-17|1236.48
#2014-07-18|1234.79
#2014-07-21|1232.93
#2014-07-22|1242.19
#2014-07-23|1243.04
#2014-07-24|1238.53
#2014-07-25|1223.68
#2014-07-28|1221.99
#2014-07-29|1222.48
#2014-07-30|1206.02
#2014-07-31|1191.41
#2014-08-01|1188.45
#2014-08-04|1179.04
#2014-08-05|1183.67
#2014-08-06|1181.65
#2014-08-07|1190.23
#2014-08-08|1180.61
#2014-08-11|1188.22
#2014-08-12|1187.43
#2014-08-13|1193.30
#2014-08-14|1200.70
#2014-08-15|1201.25
#2014-08-18|1209.93
#2014-08-19|1212.59
#2014-08-20|1209.35
#2014-08-21|1213.59
#2014-08-22|1203.84
#2014-08-25|1212.81
#2014-08-26|1219.24
#2014-08-27|1219.72
#2014-08-28|1214.17
#2014-08-29|1220.08
#2014-09-01|1220.09
#2014-09-02|1221.04
#2014-09-03|1226.37
#2014-09-04|1227.40
#2014-09-05|1219.70
#2014-09-08|1213.62
#2014-09-09|1208.18
#2014-09-10|1206.05
#2014-09-11|1207.23
#2014-09-12|1201.23
#2014-09-15|1214.30
#2014-09-16|1212.09
#2014-09-17|1203.99
#2014-09-18|1206.32
#2014-09-19|1201.22
#2014-09-22|1197.30
#2014-09-23|1185.01
#2014-09-24|1186.87
#2014-09-25|1170.37
#2014-09-26|1166.88
#2014-09-29|1164.54
#2014-09-30|1171.67
#2014-10-01|1155.90
#2014-10-02|1142.88
#2014-10-03|1135.40
#2014-10-06|1142.38
#2014-10-07|1133.48
#2014-10-08|1137.67
#2014-10-09|1142.21
#2014-10-10|1125.50
#2014-10-13|1124.88
#2014-10-14|1123.00
#2014-10-15|1108.08
#2014-10-16|1095.57
#2014-10-17|1120.46
#2014-10-20|1127.31
#2014-10-21|1140.13
#2014-10-22|1138.62
#2014-10-23|1135.56
#2014-10-24|1133.69
#2014-10-27|1143.13
#2014-10-28|1158.08
#2014-10-29|1165.53
#2014-10-30|1156.73
#2014-10-31|1164.53
#2014-11-03|1153.09
#2014-11-04|1157.41
#2014-11-05|1165.43
#2014-11-06|1165.52
#2014-11-07|1156.02
#2014-11-10|1169.81
#2014-11-11|1173.36
#2014-11-12|1173.54
#2014-11-13|1181.91
#2014-11-14|1177.91
#2014-11-17|1178.57
#2014-11-18|1188.55
#2014-11-19|1189.62
#2014-11-20|1192.61
#2014-11-21|1197.40
#2014-11-24|1197.25
#2014-11-25|1198.89
#2014-11-26|1203.19
#2014-11-27|1209.90
#2014-11-28|1217.75
#2014-12-01|1213.94
#2014-12-02|1207.27
#2014-12-03|1194.88
#2014-12-04|1197.38
#2014-12-05|1202.74
#2014-12-08|1193.78
#2014-12-09|1186.66
#2014-12-10|1185.95
#2014-12-11|1181.43
#2014-12-12|1160.74
#2014-12-15|1137.19
#2014-12-16|1153.93
#2014-12-17|1141.08
#2014-12-18|1163.90
#2014-12-19|1170.54
#2014-12-22|1176.81
#2014-12-23|1175.14
#2014-12-24|1175.59
#2014-12-25|1175.57
#2014-12-26|1174.54
#2014-12-29|1177.99
#2014-12-30|1162.86
#2014-12-31|1164.59
#2015-01-01|1164.58
#2015-01-02|1148.45
#2015-01-05|1121.17
#2015-01-06|1111.77
#2015-01-07|1111.06
#2015-01-08|1141.22
#2015-01-09|1134.42
#2015-01-12|1145.63
#2015-01-13|1158.11
#2015-01-14|1149.49
#2015-01-15|1179.42
#2015-01-16|1179.09
#2015-01-19|1191.03
#2015-01-20|1184.81
#2015-01-21|1195.45
#2015-01-22|1189.68
#2015-01-23|1210.74
#2015-01-26|1212.30
#2015-01-27|1221.24
#2015-01-28|1219.39
#2015-01-29|1228.61
#2015-01-30|1216.89
#2015-02-02|1219.50
#2015-02-03|1221.18
#2015-02-04|1225.12
#2015-02-05|1223.88
#2015-02-06|1211.65
#2015-02-09|1205.02
#2015-02-10|1209.69
#2015-02-11|1207.78
#2015-02-12|1206.67
#2015-02-13|1200.68
#2015-02-16|1199.38
#2015-02-17|1210.62
#2015-02-18|1203.39
#2015-02-19|1217.43
#2015-02-20|1215.84
#2015-02-23|1233.33
#2015-02-24|1239.64
#2015-02-25|1237.77
#2015-02-26|1248.76
#2015-02-27|1252.69
#2015-03-02|1246.24
#2015-03-03|1240.87
#2015-03-04|1242.02
#2015-03-05|1248.39
#2015-03-06|1230.40
#2015-03-09|1219.64
#2015-03-10|1191.74
#2015-03-11|1189.34
#2015-03-12|1192.81
#2015-03-13|1187.85
#2015-03-16|1199.65
#2015-03-17|1197.06
#2015-03-18|1208.53
#2015-03-19|1207.99
#2015-03-20|1225.69
#2015-03-23|1232.66
#2015-03-24|1227.16
#2015-03-25|1216.76
#2015-03-26|1200.06
#2015-03-27|1204.21
#2015-03-30|1209.15
#2015-03-31|1191.64
#2015-04-01|1195.27
#2015-04-02|1213.80
#2015-04-03|1223.24
#2015-04-06|1226.54
#2015-04-07|1229.65
#2015-04-08|1223.01
#2015-04-09|1223.37
#2015-04-10|1225.87
#2015-04-13|1221.54
#2015-04-14|1231.37
#2015-04-15|1232.75
#2015-04-16|1244.05
#2015-04-17|1238.92
#2015-04-20|1233.31
#2015-04-21|1235.83
#2015-04-22|1226.37
#2015-04-23|1235.89
#2015-04-24|1245.62
#2015-04-27|1255.68
#2015-04-28|1251.23
#2015-04-29|1237.76
#2015-04-30|1238.77
#2015-05-01|1239.30
#2015-05-04|1236.92
#2015-05-05|1228.74
#2015-05-06|1235.17
#2015-05-07|1230.18
#2015-05-08|1250.85
#2015-05-11|1245.01
#2015-05-12|1237.38
#2015-05-13|1247.16
#2015-05-14|1258.53
#2015-05-15|1262.44
#2015-05-18|1261.22
#2015-05-19|1259.98
#2015-05-20|1257.18
#2015-05-21|1260.98
#2015-05-22|1251.86
#2015-05-25|1248.05
#2015-05-26|1231.18
#2015-05-27|1238.62
#2015-05-28|1245.05
#2015-05-29|1229.81
#2015-06-01|1224.18
#2015-06-02|1228.06
#2015-06-03|1231.34
#2015-06-04|1224.07
#2015-06-05|1193.05
#2015-06-08|1207.78
#2015-06-09|1209.08
#2015-06-10|1227.40
#2015-06-11|1228.49
#2015-06-12|1223.03
#2015-06-15|1208.67
#2015-06-16|1217.15
#2015-06-17|1214.20
#2015-06-18|1231.58
#2015-06-19|1226.20
#2015-06-22|1248.98
#2015-06-23|1240.84
#2015-06-24|1238.17
#2015-06-25|1233.83
#2015-06-26|1231.40
#2015-06-29|1211.19
#2015-06-30|1191.47
#2015-07-01|1203.63
#2015-07-02|1203.99
#2015-07-03|1197.36
#2015-07-06|1191.08
#2015-07-07|1171.78
#2015-07-08|1184.45
#2015-07-09|1206.22
#2015-07-10|1236.97
#2015-07-13|1235.97
#2015-07-14|1245.46
#2015-07-15|1241.13
#2015-07-16|1251.38
#2015-07-17|1250.23
#2015-07-20|1251.79
#2015-07-21|1250.93
#2015-07-22|1241.45
#2015-07-23|1240.60
#2015-07-24|1227.47
#2015-07-27|1212.22
#2015-07-28|1215.47
#2015-07-29|1231.22
#2015-07-30|1213.99
#2015-07-31|1223.99
#2015-08-03|1233.29
#2015-08-04|1228.70
#2015-08-05|1229.94
#2015-08-06|1229.05
#2015-08-07|1221.30
#2015-08-10|1227.80
#2015-08-11|1220.28
#2015-08-12|1207.47
#2015-08-13|1221.18
#2015-08-14|1223.86
#2015-08-17|1220.52
#2015-08-18|1221.98
#2015-08-19|1209.71
#2015-08-20|1200.44
#2015-08-21|1172.14
#2015-08-24|1141.48
#2015-08-25|1164.94
#2015-08-26|1147.97
#2015-08-27|1157.21
#2015-08-28|1162.33
#2015-08-31|1162.12
#2015-09-01|1141.79
#2015-09-02|1142.39
#2015-09-03|1147.72
#2015-09-04|1130.76
#2015-09-07|1137.11
#2015-09-08|1141.89
#2015-09-09|1161.38
#2015-09-10|1153.93
#2015-09-11|1148.04
#2015-09-14|1147.28
#2015-09-15|1160.32
#2015-09-16|1205.79
#2015-09-17|1215.10
#2015-09-18|1210.14
#2015-09-21|1202.85
#2015-09-22|1166.04
#2015-09-23|1167.82
#2015-09-24|1158.12
#2015-09-25|1176.22
#2015-09-28|1170.41
#2015-09-29|1159.71
#2015-09-30|1184.60
#2015-10-01|1183.81
#2015-10-02|1197.93
#2015-10-05|1217.45
#2015-10-06|1222.74
#2015-10-07|1212.90
#2015-10-08|1219.88
#2015-10-09|1228.87
#2015-10-12|1235.20
#2015-10-13|1245.40
#2015-10-14|1249.69
#2015-10-15|1262.97
#2015-10-16|1252.88
#2015-10-19|1251.61
#2015-10-20|1253.35
#2015-10-21|1249.74
#2015-10-22|1256.97
#2015-10-23|1262.27
#2015-10-26|1259.16
#2015-10-27|1251.26
#2015-10-28|1264.39
#2015-10-29|1260.73
#2015-10-30|1268.31
#2015-11-02|1263.37
#2015-11-03|1260.28
#2015-11-04|1261.34
#2015-11-05|1263.61
#2015-11-06|1244.67
#2015-11-09|1235.18
#2015-11-10|1234.21
#2015-11-11|1252.37
#2015-11-12|1247.51
#2015-11-13|1230.13
#2015-11-16|1235.41
#2015-11-17|1254.10
#2015-11-18|1253.34
#2015-11-19|1265.99
#2015-11-20|1266.88
#2015-11-23|1257.37
#2015-11-24|1248.55
#2015-11-25|1258.74
#2015-11-26|1264.14
#2015-11-27|1259.62
#2015-11-30|1259.72
#2015-12-01|1260.19
#2015-12-02|1264.18
#2015-12-03|1262.22
#2015-12-04|1260.97
#2015-12-07|1267.99
#2015-12-08|1256.21
#2015-12-09|1257.35
#2015-12-10|1249.76
#2015-12-11|1232.98
#2015-12-14|1221.01
#2015-12-15|1234.00
#2015-12-16|1240.09
#2015-12-17|1240.16
#2015-12-18|1229.57
#2015-12-21|1221.30
#2015-12-22|1218.11
#2015-12-23|1238.78
#2015-12-24|1247.91
#2015-12-25|1247.91
#2015-12-28|1246.99
#2015-12-29|1259.63
#2015-12-30|1255.83
#2015-12-31|1240.02
#2016-01-01|1240.02
#2016-01-04|1215.43
#2016-01-05|1215.37
#2016-01-06|1205.56
#2016-01-07|1187.64
#2016-01-08|1179.87
#2016-01-11|1175.49
#2016-01-12|1185.23
#2016-01-13|1194.10
#2016-01-14|1169.45
#2016-01-15|1163.67
#2016-01-18|1155.61
#2016-01-19|1175.36
#2016-01-20|1147.09
#2016-01-21|1156.40
#2016-01-22|1185.00
#2016-01-25|1187.83
#2016-01-26|1198.87
#2016-01-27|1208.22
#2016-01-28|1204.99
#2016-01-29|1223.26
#2016-02-01|1239.09
#2016-02-02|1234.73
#2016-02-03|1236.35
#2016-02-04|1230.52
#2016-02-05|1210.58
#2016-02-08|1192.02
#2016-02-09|1200.06
#2016-02-10|1201.40
#2016-02-11|1179.52
#2016-02-12|1188.41
#2016-02-15|1205.67
#2016-02-16|1197.99
#2016-02-17|1213.55
#2016-02-18|1195.26
#2016-02-19|1190.59
#2016-02-22|1192.54
#2016-02-23|1191.85
#2016-02-24|1176.55
#2016-02-25|1187.43
#2016-02-26|1176.92
#2016-02-29|1178.52
#2016-03-01|1194.92
#2016-03-02|1188.67
#2016-03-03|1190.65
#2016-03-04|1208.53
#2016-03-07|1203.26
#2016-03-08|1203.82
#2016-03-09|1208.12
#2016-03-10|1206.66
#2016-03-11|1224.83
#2016-03-14|1223.80
#2016-03-15|1217.86
#2016-03-16|1213.01
#2016-03-17|1238.45
#2016-03-18|1243.97
#2016-03-21|1241.21
#2016-03-22|1233.05
#2016-03-23|1241.69
#2016-03-24|1222.65
#2016-03-25|1222.63
#2016-03-28|1228.48
#2016-03-29|1239.44
#2016-03-30|1270.91
#2016-03-31|1262.77
#2016-04-01|1245.79
#2016-04-04|1257.96
#2016-04-05|1249.95
#2016-04-06|1257.79
#2016-04-07|1255.64
#2016-04-08|1262.61
#2016-04-11|1257.30
#2016-04-12|1251.81
#2016-04-13|1259.64
#2016-04-14|1271.99
#2016-04-15|1276.97
#2016-04-18|1282.37
#2016-04-19|1313.55
#2016-04-20|1308.81
#2016-04-21|1285.04
#2016-04-22|1266.14
#2016-04-25|1272.40
#2016-04-26|1273.69
#2016-04-27|1274.64
#2016-04-28|1274.38
#2016-04-29|1269.53
#2016-05-02|1279.95
#2016-05-03|1270.84
#2016-05-04|1256.53
#2016-05-05|1255.01
#2016-05-06|1259.26
#2016-05-09|1271.05
#2016-05-10|1277.95
#2016-05-11|1280.34
#2016-05-12|1278.47
#2016-05-13|1271.91
#2016-05-16|1271.90
#2016-05-17|1264.40
#2016-05-18|1258.97
#2016-05-19|1237.16
#2016-05-20|1248.07
#2016-05-23|1245.84
#2016-05-24|1264.09
#2016-05-25|1269.84
#2016-05-26|1282.21
#2016-05-27|1278.20
#2016-05-30|1280.97
#2016-05-31|1269.31
#2016-06-01|1273.56
#2016-06-02|1271.54
#2016-06-03|1285.61
#2016-06-06|1295.30
#2016-06-07|1306.07
#2016-06-08|1304.63
#2016-06-09|1288.70
#2016-06-10|1265.18
#2016-06-13|1242.19
#2016-06-14|1221.17
#2016-06-15|1232.38
#2016-06-16|1219.37
#2016-06-17|1226.41
#2016-06-20|1267.16
#2016-06-21|1275.20
#2016-06-22|1275.19
#2016-06-23|1289.79
#2016-06-24|1235.58
#2016-06-27|1201.22
#2016-06-28|1232.68
#2016-06-29|1268.33
#2016-06-30|1292.65
#2016-07-01|1307.07
#2016-07-04|1304.19
#2016-07-05|1290.66
#2016-07-06|1278.73
#2016-07-07|1295.27
#2016-07-08|1296.13
#2016-07-11|1307.83
#2016-07-12|1308.14
#2016-07-13|1309.13
#2016-07-14|1311.59
#2016-07-15|1305.25
#2016-07-18|1305.74
#2016-07-19|1296.43
#2016-07-20|1302.26
#2016-07-21|1299.55
#2016-07-22|1301.90
#2016-07-25|1303.48
#2016-07-26|1307.24
#2016-07-27|1296.89
#2016-07-28|1304.99
#2016-07-29|1333.71
#2016-08-01|1325.64
#2016-08-02|1319.36
#2016-08-03|1309.26
#2016-08-04|1316.23
#2016-08-05|1316.55
#2016-08-08|1304.48
#2016-08-09|1314.33
#2016-08-10|1317.68
#2016-08-11|1343.54
#2016-08-12|1346.00
#2016-08-15|1347.81
#2016-08-16|1343.76
#2016-08-17|1338.28
#2016-08-18|1352.57
#2016-08-19|1346.43
#2016-08-22|1337.93
#2016-08-23|1341.32
#2016-08-24|1328.64
#2016-08-25|1328.26
#2016-08-26|1332.73
#2016-08-29|1320.21
#2016-08-30|1322.37
#2016-08-31|1312.61
#2016-09-01|1315.17
#2016-09-02|1340.80
#2016-09-05|1338.64
#2016-09-06|1347.74
#2016-09-07|1351.67
#2016-09-08|1340.57
#2016-09-09|1317.28
#2016-09-12|1308.87
#2016-09-13|1299.42
#2016-09-14|1301.53
#2016-09-15|1309.56
#2016-09-16|1293.74
#2016-09-19|1306.07
#2016-09-20|1313.23
#2016-09-21|1311.96
#2016-09-22|1343.17
#2016-09-23|1329.35
#2016-09-26|1324.39
#2016-09-27|1326.74
#2016-09-28|1330.70
#2016-09-29|1331.14
#2016-09-30|1328.62
#2016-10-03|1329.60
#2016-10-04|1327.99
#2016-10-05|1314.87
#2016-10-06|1304.98
#2016-10-07|1289.68
#2016-10-10|1291.81
#2016-10-11|1279.03
#2016-10-12|1263.16
#2016-10-13|1261.01
#2016-10-14|1272.17
#2016-10-17|1258.68
#2016-10-18|1265.32
#2016-10-19|1268.12
#2016-10-20|1261.04
#2016-10-21|1247.92
#2016-10-24|1239.74
#2016-10-25|1232.97
#2016-10-26|1234.18
#2016-10-27|1242.41
#2016-10-28|1237.69
#2016-10-31|1231.99
#2016-11-01|1235.61
#2016-11-02|1240.66
#2016-11-03|1227.37
#2016-11-04|1225.07
#2016-11-07|1223.93
#2016-11-08|1230.53
#2016-11-09|1208.56
#2016-11-10|1172.35
#2016-11-11|1169.39
#2016-11-14|1145.72
#2016-11-15|1157.12
#2016-11-16|1157.95
#2016-11-17|1162.65
#2016-11-18|1150.10
#2016-11-21|1151.68
#2016-11-22|1142.79
#2016-11-23|1135.01
#2016-11-24|1139.70
#2016-11-25|1158.81
#2016-11-28|1152.22
#2016-11-29|1153.72
#2016-11-30|1150.07
#2016-12-01|1134.52
#2016-12-02|1142.60
#2016-12-05|1146.99
#2016-12-06|1153.41
#2016-12-07|1155.69
#2016-12-08|1153.91
#2016-12-09|1175.84
#2016-12-12|1181.03
#2016-12-13|1202.76
#2016-12-14|1201.56
#2016-12-15|1174.84
#2016-12-16|1175.45
#2016-12-19|1187.78
#2016-12-20|1179.67
#2016-12-21|1183.85
#2016-12-22|1185.08
#2016-12-23|1185.67
#2016-12-26|1185.65
#2016-12-27|1186.83
#2016-12-28|1181.23
#2016-12-29|1193.30
#2016-12-30|1202.87
#2017-01-02|1203.92
#2017-01-03|1184.04
#2017-01-04|1199.01
#2017-01-05|1221.89
#2017-01-06|1222.30
#2017-01-09|1219.90
#2017-01-10|1218.59
#2017-01-11|1206.03
#2017-01-12|1224.63
#2017-01-13|1224.73
#2017-01-16|1216.66
#2017-01-17|1219.82
#2017-01-18|1229.58
#2017-01-19|1217.39
#2017-01-20|1221.73
#2017-01-23|1227.67
#2017-01-24|1229.09
#2017-01-25|1230.72
#2017-01-26|1224.16
#2017-01-27|1229.89
#2017-01-30|1218.18
#2017-01-31|1226.39
#2017-02-01|1221.92
#2017-02-02|1223.14
#2017-02-03|1234.32
#2017-02-06|1227.32
#2017-02-07|1228.56
#2017-02-08|1250.65
#2017-02-09|1240.99
#2017-02-10|1234.00
#2017-02-13|1236.03
#2017-02-14|1224.26
#2017-02-15|1228.40
#2017-02-16|1233.42
#2017-02-17|1247.67
#2017-02-20|1242.77
#2017-02-21|1239.74
#2017-02-22|1249.54
#2017-02-23|1261.60
#2017-02-24|1254.17
#2017-02-27|1254.66
#2017-02-28|1255.86
#2017-03-01|1253.91
#2017-03-02|1250.45
#2017-03-03|1248.31
#2017-03-06|1252.85
#2017-03-07|1249.43
#2017-03-08|1242.31
#2017-03-09|1245.83
#2017-03-10|1255.99
#2017-03-13|1264.80
#2017-03-14|1265.63
#2017-03-15|1269.40
#2017-03-16|1290.00
#2017-03-17|1296.40
#2017-03-20|1303.36
#2017-03-21|1304.37
#2017-03-22|1301.77
#2017-03-23|1302.72
#2017-03-24|1300.59
#2017-03-27|1310.40
#2017-03-28|1305.91
#2017-03-29|1296.59
#2017-03-30|1295.71
#2017-03-31|1285.74
#2017-04-03|1280.99
#2017-04-04|1282.55
#2017-04-05|1278.55
#2017-04-06|1280.44
#2017-04-07|1277.47
#2017-04-10|1280.87
#2017-04-11|1287.71
#2017-04-12|1299.90
#2017-04-13|1300.80
#2017-04-14|1300.80
#2017-04-17|1305.95
#2017-04-18|1303.04
#2017-04-19|1295.31
#2017-04-20|1304.77
#2017-04-21|1296.39
#2017-04-24|1329.50
#2017-04-25|1331.50
#2017-04-26|1332.47
#2017-04-27|1334.31
#2017-04-28|1326.98
#2017-05-01|1328.61
#2017-05-02|1338.40
#2017-05-03|1340.53
#2017-05-04|1364.61
#2017-05-05|1378.97
#2017-05-08|1374.77
#2017-05-09|1377.48
#2017-05-10|1373.18
#2017-05-11|1374.93
#2017-05-12|1388.31
#2017-05-15|1391.27
#2017-05-16|1417.33
#2017-05-17|1416.39
#2017-05-18|1400.35
#2017-05-19|1423.31
#2017-05-22|1438.61
#2017-05-23|1436.68
#2017-05-24|1428.20
#2017-05-25|1432.80
#2017-05-26|1431.97
#2017-05-29|1426.09
#2017-05-30|1425.14
#2017-05-31|1437.80
#2017-06-01|1443.90
#2017-06-02|1455.26
#2017-06-05|1453.77
#2017-06-06|1457.25
#2017-06-07|1450.47
#2017-06-08|1422.94
#2017-06-09|1418.10
#2017-06-12|1411.54
#2017-06-13|1416.32
#2017-06-14|1423.90
#2017-06-15|1412.08
#2017-06-16|1442.88
#2017-06-19|1445.82
#2017-06-20|1448.38
#2017-06-21|1437.35
#2017-06-22|1430.10
#2017-06-23|1427.55
#2017-06-26|1461.88
#2017-06-27|1452.23
#2017-06-28|1465.34
#2017-06-29|1446.50
#2017-06-30|1442.55
#2017-07-03|1440.00
#2017-07-04|1429.96
#2017-07-05|1423.97
#2017-07-06|1421.42
#2017-07-07|1415.68
#2017-07-10|1426.35
#2017-07-11|1412.34
#2017-07-12|1439.20
#2017-07-13|1438.96
#2017-07-14|1447.98
#2017-07-17|1449.38
#2017-07-18|1452.78
#2017-07-19|1456.47
#2017-07-20|1464.29
#2017-07-21|1454.22
#2017-07-24|1441.59
#2017-07-25|1443.31
#2017-07-26|1443.95
#2017-07-27|1450.24
#2017-07-28|1449.06
#2017-07-31|1454.16
#2017-08-01|1454.05
#2017-08-02|1459.85
#2017-08-03|1467.42
#2017-08-04|1475.80
#2017-08-07|1478.57
#2017-08-08|1474.19
#2017-08-09|1468.91
#2017-08-10|1463.05
#2017-08-11|1453.82
#2017-08-14|1469.31
#2017-08-15|1461.92
#2017-08-16|1467.52
#2017-08-17|1471.00
#2017-08-18|1461.81
#2017-08-21|1473.15
#2017-08-22|1475.00
#2017-08-23|1477.98
#2017-08-24|1471.84
#2017-08-25|1473.59
#2017-08-28|1475.08
#2017-08-29|1482.16
#2017-08-30|1475.37
#2017-08-31|1480.34
#2017-09-01|1478.54
#2017-09-04|1472.67
#2017-09-05|1482.50
#2017-09-06|1482.41
#2017-09-07|1490.69
#2017-09-08|1499.09
#2017-09-11|1502.74
#2017-09-12|1495.85
#2017-09-13|1488.10
#2017-09-14|1480.05
#2017-09-15|1485.64
#2017-09-18|1487.51
#2017-09-19|1482.00
#2017-09-20|1471.39
#2017-09-21|1456.33
#2017-09-22|1461.96
#2017-09-25|1463.87
#2017-09-26|1466.01
#2017-09-27|1450.75
#2017-09-28|1458.73
#2017-09-29|1467.45
#2017-10-02|1469.31
#2017-10-03|1479.36
#2017-10-04|1488.99
#2017-10-05|1486.77
#2017-10-06|1481.82
#2017-10-09|1490.21
#2017-10-10|1504.18
#2017-10-11|1507.02
#2017-10-12|1511.75
#2017-10-13|1520.78
#2017-10-16|1513.76
#2017-10-17|1505.79
#2017-10-18|1518.80
#2017-10-19|1520.69
#2017-10-20|1508.20
#2017-10-23|1501.46
#2017-10-24|1492.45
#2017-10-25|1474.46
#2017-10-26|1475.00
#2017-10-27|1474.30
#2017-10-30|1480.19
#2017-10-31|1493.53
#2017-11-01|1487.93
#2017-11-02|1485.83
#2017-11-03|1495.62
#2017-11-06|1491.84
#2017-11-07|1474.93
#2017-11-08|1479.93
#2017-11-09|1476.10
#2017-11-10|1475.85
#2017-11-13|1481.50
#2017-11-14|1480.21
#2017-11-15|1475.54
#2017-11-16|1482.79
#2017-11-17|1485.06
#2017-11-20|1490.43
#2017-11-21|1493.12
#2017-11-22|1497.04
#2017-11-23|1509.92
#2017-11-24|1519.63
#2017-11-27|1512.22
#2017-11-28|1522.92
#2017-11-29|1510.80
#2017-11-30|1510.62
#2017-12-01|1496.04
#2017-12-04|1505.60
#2017-12-05|1508.66
#2017-12-06|1515.55
#2017-12-07|1508.16
#2017-12-08|1502.22
#2017-12-11|1502.66
#2017-12-12|1505.15
#2017-12-13|1508.17
#2017-12-14|1501.91
#2017-12-15|1497.65
#2017-12-18|1516.24
#2017-12-19|1507.07
#2017-12-20|1501.84
#2017-12-21|1505.64
#2017-12-22|1506.10
#2017-12-25|1506.14
#2017-12-26|1507.81
#2017-12-27|1517.76
#2017-12-28|1523.64
#2017-12-29|1533.21
#2018-01-01|1533.26
#2018-01-02|1529.31
#2018-01-03|1524.48
#2018-01-04|1531.23
#2018-01-05|1540.89
#2018-01-08|1532.91
#2018-01-09|1533.78
#2018-01-10|1521.70
#2018-01-11|1519.89
#2018-01-12|1529.03
#2018-01-15|1544.50
#2018-01-16|1536.47
#2018-01-17|1542.15
#2018-01-18|1542.05
#2018-01-19|1539.70
#2018-01-22|1544.35
#2018-01-23|1556.09
#2018-01-24|1556.28
#2018-01-25|1556.03
#2018-01-26|1556.13
#2018-01-29|1534.35
#2018-01-30|1538.36
#2018-01-31|1546.77
#2018-02-01|1550.61
#2018-02-02|1527.98
#2018-02-05|1501.09
#2018-02-06|1459.13
#2018-02-07|1477.72
#2018-02-08|1453.40
#2018-02-09|1437.79
#2018-02-12|1454.66
#2018-02-13|1456.41
#2018-02-14|1475.88
#2018-02-15|1476.97
#2018-02-16|1490.83
#2018-02-19|1473.42
#2018-02-20|1466.66
#2018-02-21|1464.06
#2018-02-22|1468.40
#2018-02-23|1476.47
#2018-02-26|1488.96
#2018-02-27|1474.59
#2018-02-28|1458.80
#2018-03-01|1446.38
#2018-03-02|1441.19
#2018-03-05|1462.17
#2018-03-06|1464.79
#2018-03-07|1460.74
#2018-03-08|1479.33
#2018-03-09|1487.01
#2018-03-12|1495.08
#2018-03-13|1489.06
#2018-03-14|1480.45
#2018-03-15|1480.89
#2018-03-16|1473.00
#2018-03-19|1467.10
#2018-03-20|1465.59
#2018-03-21|1449.57
#2018-03-22|1445.58
#2018-03-23|1440.39
#2018-03-26|1438.20
#2018-03-27|1445.54
#2018-03-28|1463.22
#2018-03-29|1461.60
#2018-03-30|1461.64
#2018-04-02|1464.07
#2018-04-03|1445.66
#2018-04-04|1449.32
#2018-04-05|1469.22
#2018-04-06|1474.02
#2018-04-09|1480.96
#2018-04-10|1489.96
#2018-04-11|1480.64
#2018-04-12|1469.83
#2018-04-13|1473.25
#2018-04-16|1472.88
#2018-04-17|1479.96
#2018-04-18|1481.58
#2018-04-19|1476.14
#2018-04-20|1464.27
#2018-04-23|1449.82
#2018-04-24|1449.42
#2018-04-25|1444.58
#2018-04-26|1457.38
#2018-04-27|1458.67
#2018-04-30|1457.54
#2018-05-01|1447.40
#2018-05-02|1433.75
#2018-05-03|1429.18
#2018-05-04|1437.41
#2018-05-07|1447.25
#2018-05-08|1442.00
#2018-05-09|1444.59
#2018-05-10|1440.58
#2018-05-11|1447.41
#2018-05-14|1448.84
#2018-05-15|1433.80
#2018-05-16|1433.92
#2018-05-17|1436.88
#2018-05-18|1434.56
#2018-05-21|1437.88
#2018-05-22|1434.14
#2018-05-23|1426.46
#2018-05-24|1440.30
#2018-05-25|1442.00
#2018-05-28|1446.69
#2018-05-29|1427.00
#2018-05-30|1427.19
#2018-05-31|1423.99
#2018-06-01|1421.69
#2018-06-04|1462.48
#2018-06-05|1452.19
#2018-06-06|1448.55
#2018-06-07|1443.99
#2018-06-08|1443.46
#2018-06-11|1460.94
#2018-06-12|1466.14
#2018-06-13|1471.15
#2018-06-14|1458.91
#2018-06-15|1459.42
#2018-06-18|1437.41
#2018-06-19|1431.89
#2018-06-20|1438.74
#2018-06-21|1436.36
#2018-06-22|1459.08
#2018-06-25|1446.70
#2018-06-26|1447.24
#2018-06-27|1446.66
#2018-06-28|1447.55
#2018-06-29|1464.78
#2018-07-02|1463.41
#2018-07-03|1484.57
#2018-07-04|1488.45
#2018-07-05|1494.61
#2018-07-06|1510.89
#2018-07-09|1507.11
#2018-07-10|1504.97
#2018-07-11|1500.74
#2018-07-12|1504.47
#2018-07-13|1503.61
#2018-07-16|1504.74
#2018-07-17|1499.95
#2018-07-18|1500.38
#2018-07-19|1502.79
#2018-07-20|1525.91
#2018-07-23|1518.83
#2018-07-24|1514.79
#2018-07-25|1516.11
#2018-07-26|1515.83
#2018-07-27|1520.11
#2018-07-30|1513.38
#2018-07-31|1510.40
#2018-08-01|1510.06
#2018-08-02|1504.95
#2018-08-03|1513.19
#2018-08-06|1509.04
#2018-08-07|1513.59
#2018-08-08|1512.78
#2018-08-09|1512.74
#2018-08-10|1482.31
#2018-08-13|1479.49
#2018-08-14|1485.71
#2018-08-15|1470.91
#2018-08-16|1484.56
#2018-08-17|1486.42
#2018-08-20|1494.39
#2018-08-21|1503.20
#2018-08-22|1500.75
#2018-08-23|1497.87
#2018-08-24|1500.58
#2018-08-27|1505.79
#2018-08-28|1507.52
#2018-08-29|1511.24
#2018-08-30|1501.86
#2018-08-31|1498.09
#2018-09-03|1496.14
#2018-09-04|1474.79
#2018-09-05|1465.00
#2018-09-06|1463.65
#2018-09-07|1464.62
#2018-09-10|1471.24
#2018-09-11|1461.91
#2018-09-12|1471.82
#2018-09-13|1478.21
#2018-09-14|1482.63
#2018-09-17|1480.50
#2018-09-18|1478.08
#2018-09-19|1464.99
#2018-09-20|1489.81
#2018-09-21|1495.15
#2018-09-24|1483.68
#2018-09-25|1483.75
#2018-09-26|1489.66
#2018-09-27|1485.17
#2018-09-28|1480.65
#2018-10-01|1482.62
#2018-10-02|1477.37
#2018-10-03|1486.82
#2018-10-04|1457.08
#2018-10-05|1445.51
#2018-10-08|1439.36
#2018-10-09|1439.80
#2018-10-10|1429.48
#2018-10-11|1401.84
#2018-10-12|1405.47
#2018-10-15|1409.02
#2018-10-16|1431.93
#2018-10-17|1409.14
#2018-10-18|1414.01
#2018-10-19|1438.90
#2018-10-22|1440.19
#2018-10-23|1425.59
#2018-10-24|1429.75
#2018-10-25|1415.34
#2018-10-26|1414.61
#2018-10-29|1413.73
#2018-10-30|1413.53
#2018-10-31|1423.69
#2018-11-01|1436.96
#2018-11-02|1425.08
#2018-11-05|1434.04
#2018-11-06|1432.95
#2018-11-07|1446.64
#2018-11-08|1444.88
#2018-11-09|1452.11
#2018-11-12|1437.05
#2018-11-13|1439.96
#2018-11-14|1433.77
#2018-11-15|1434.20
#2018-11-16|1446.93
#2018-11-19|1444.16
#2018-11-20|1437.17
#2018-11-21|1444.35
#2018-11-22|1442.64
#2018-11-23|1442.69
#2018-11-26|1443.87
#2018-11-27|1444.42
#2018-11-28|1435.46
#2018-11-29|1452.37
#2018-11-30|1448.02
#2018-12-03|1446.27
#2018-12-04|1455.72
#2018-12-05|1439.71
#2018-12-06|1412.47
#2018-12-07|1427.71
#2018-12-10|1403.99
#2018-12-11|1417.50
#2018-12-12|1440.03
#2018-12-13|1432.29
#2018-12-14|1414.14
#2018-12-17|1403.12
#2018-12-18|1390.66
#2018-12-19|1401.00
#2018-12-20|1384.49
#2018-12-21|1387.02
#2018-12-24|1381.38
#2018-12-25|1381.41
#2018-12-26|1379.80
#2018-12-27|1344.34
#2018-12-28|1367.13
#2018-12-31|1371.23
#2019-01-01|1371.21
#2019-01-02|1359.59
#2019-01-03|1369.05
#2019-01-04|1396.14
#2019-01-07|1387.45
#2019-01-08|1393.38
#2019-01-09|1401.53
#2019-01-10|1415.34
#2019-01-11|1421.66
#2019-01-14|1415.88
#2019-01-15|1417.22
#2019-01-16|1401.53
#2019-01-17|1412.68
#2019-01-18|1426.90
#2019-01-21|1425.88
#2019-01-22|1424.84
#2019-01-23|1430.27
#2019-01-24|1435.67
#2019-01-25|1431.16
#2019-01-28|1428.08
#2019-01-29|1443.19
#2019-01-30|1455.39
#2019-01-31|1472.94
#2019-02-01|1473.01
#2019-02-04|1468.84
#2019-02-05|1485.44
#2019-02-06|1477.89
#2019-02-07|1468.99
#2019-02-08|1464.54
#2019-02-11|1467.56
#2019-02-12|1462.77
#2019-02-13|1476.72
#2019-02-14|1479.64
#2019-02-15|1495.57
#2019-02-18|1508.69
#2019-02-19|1506.08
#2019-02-20|1520.79
#2019-02-21|1532.63
#2019-02-22|1519.93
#2019-02-25|1520.38
#2019-02-26|1523.86
#2019-02-27|1511.33
#2019-02-28|1521.12
#2019-03-01|1538.63
#2019-03-04|1535.61
#2019-03-05|1538.55
#2019-03-06|1541.51
#2019-03-07|1546.01
#2019-03-08|1542.41
#2019-03-11|1544.88
#2019-03-12|1548.59
#2019-03-13|1560.41
#2019-03-14|1572.27
#2019-03-15|1574.88
#2019-03-18|1580.24
#2019-03-19|1587.85
#2019-03-20|1584.98
#2019-03-21|1601.41
#2019-03-22|1572.71
#2019-03-25|1574.19
#2019-03-26|1589.73
#2019-03-27|1586.17
#2019-03-28|1588.14
#2019-03-29|1589.81
#2019-04-01|1585.50
#2019-04-02|1587.84
#2019-04-03|1595.35
#2019-04-04|1592.07
#2019-04-05|1596.30
#2019-04-08|1601.46
#2019-04-09|1605.39
#2019-04-10|1611.99
#2019-04-11|1608.74
#2019-04-12|1607.06
#2019-04-15|1613.15
#2019-04-16|1610.09
#2019-04-17|1606.74
#2019-04-18|1609.58
#2019-04-19|1609.62
#2019-04-22|1607.79
#2019-04-23|1616.84
#2019-04-24|1619.39
#2019-04-25|1608.58
#2019-04-26|1619.06
#2019-04-29|1620.46
#2019-04-30|1633.71
#2019-05-01|1639.55
#2019-05-02|1622.79
#2019-05-03|1628.95
#2019-05-06|1630.57
#2019-05-07|1619.06
#2019-05-08|1631.48
#2019-05-09|1617.50
#2019-05-10|1627.54
#2019-05-13|1624.74
#2019-05-14|1627.49
#2019-05-15|1642.74
#2019-05-16|1661.73
#2019-05-17|1652.70
#2019-05-20|1643.44
#2019-05-21|1641.56
#2019-05-22|1643.81
#2019-05-23|1640.92
#2019-05-24|1651.12
#2019-05-27|1655.75
#2019-05-28|1645.26
#2019-05-29|1626.49
#2019-05-30|1634.02
#2019-05-31|1633.59
#2019-06-03|1664.00
#2019-06-04|1648.98
#2019-06-05|1668.78
#2019-06-06|1671.98
#2019-06-07|1695.80
#2019-06-10|1692.35
#2019-06-11|1690.33
#2019-06-12|1697.08
#2019-06-13|1685.51
#2019-06-14|1674.45
#2019-06-17|1672.52
#2019-06-18|1684.96
#2019-06-19|1684.35
#2019-06-20|1714.20
#2019-06-21|1712.72
#2019-06-24|1725.88
#2019-06-25|1721.41
#2019-06-26|1703.90
#2019-06-27|1699.13
#2019-06-28|1713.02
#2019-07-01|1699.85
#2019-07-02|1716.25
#2019-07-03|1736.01
#2019-07-04|1735.94
#2019-07-05|1713.28
#2019-07-08|1725.40
#2019-07-09|1719.59
#2019-07-10|1716.91
#2019-07-11|1712.08
#2019-07-12|1705.26
#2019-07-15|1712.29
#2019-07-16|1702.67
#2019-07-17|1714.04
#2019-07-18|1717.06
#2019-07-19|1724.40
#2019-07-22|1726.76
#2019-07-23|1728.83
#2019-07-24|1724.93
#2019-07-25|1724.23
#2019-07-26|1739.14
#2019-07-29|1747.76
#2019-07-30|1744.57
#2019-07-31|1751.12
#2019-08-01|1755.18
#2019-08-02|1740.53
#2019-08-05|1715.40
#2019-08-06|1705.17
#2019-08-07|1724.38
#2019-08-08|1748.69
#2019-08-09|1754.08
#2019-08-12|1757.84
#2019-08-13|1749.43
#2019-08-14|1738.69
#2019-08-15|1739.09
#2019-08-16|1758.56
#2019-08-19|1768.31
#2019-08-20|1757.05
#2019-08-21|1775.91
#2019-08-22|1760.96
#2019-08-23|1758.63
#2019-08-26|1761.12
#2019-08-27|1770.92
#2019-08-28|1768.69
#2019-08-29|1784.59
#2019-08-30|1785.44
#2019-09-02|1792.23
#2019-09-03|1794.25
#2019-09-04|1813.90
#2019-09-05|1802.04
#2019-09-06|1807.83
#2019-09-09|1777.09
#2019-09-10|1755.37
#2019-09-11|1761.12
#2019-09-12|1775.95
#2019-09-13|1744.77
#2019-09-16|1722.69
#2019-09-17|1747.12
#2019-09-18|1745.46
#2019-09-19|1743.67
#2019-09-20|1737.95
#2019-09-23|1743.05
#2019-09-24|1752.42
#2019-09-25|1730.99
#2019-09-26|1743.81
#2019-09-27|1744.64
#2019-09-30|1746.72
#2019-10-01|1722.31
#2019-10-02|1692.44
#2019-10-03|1712.58
#2019-10-04|1726.53
#2019-10-07|1745.09
#2019-10-08|1726.47
#2019-10-09|1733.48
#2019-10-10|1729.06
#2019-10-11|1729.60
#2019-10-14|1723.60
#2019-10-15|1726.38
#2019-10-16|1726.54
#2019-10-17|1720.15
#2019-10-18|1702.68
#2019-10-21|1696.60
#2019-10-22|1693.88
#2019-10-23|1688.15
#2019-10-24|1701.75
#2019-10-25|1678.11
#2019-10-28|1670.76
#2019-10-29|1676.04
#2019-10-30|1696.01
#2019-10-31|1694.62
#2019-11-01|1692.79
#2019-11-04|1684.51
#2019-11-05|1669.64
#2019-11-06|1685.17
#2019-11-07|1673.60
#2019-11-08|1672.69
#2019-11-11|1682.16
#2019-11-12|1673.52
#2019-11-13|1691.22
#2019-11-14|1683.58
#2019-11-15|1690.85
#2019-11-18|1699.91
#2019-11-19|1693.54
#2019-11-20|1686.86
#2019-11-21|1676.76
#2019-11-22|1673.24
#2019-11-25|1687.09
#2019-11-26|1690.01
#2019-11-27|1693.12
#2019-11-28|1693.39
#2019-11-29|1690.79
#2019-12-02|1677.41
#2019-12-03|1674.82
#2019-12-04|1680.57
#2019-12-05|1682.24
#2019-12-06|1697.36
#2019-12-09|1698.24
#2019-12-10|1689.81
#2019-12-11|1691.68
#2019-12-12|1683.22
#2019-12-13|1693.13
#2019-12-16|1712.66
#2019-12-17|1705.40
#2019-12-18|1709.06
#2019-12-19|1711.74
#2019-12-20|1733.83
#2019-12-23|1740.38
#2019-12-24|1741.64
#2019-12-25|1741.68
#2019-12-26|1742.40
#2019-12-27|1754.32
#2019-12-30|1743.88
#2019-12-31|1742.64
#2020-01-01|1742.67
#2020-01-02|1745.04
#2020-01-03|1752.42
#2020-01-06|1757.92
#2020-01-07|1742.46
#2020-01-08|1726.51
#2020-01-09|1723.81
#2020-01-10|1723.92
#2020-01-13|1728.44
#2020-01-14|1730.96
#2020-01-15|1745.50
#2020-01-16|1755.24
#2020-01-17|1769.26
#2020-01-20|1762.94
#2020-01-21|1772.68
#2020-01-22|1770.50
#2020-01-23|1762.20
#2020-01-24|1768.42
#2020-01-27|1740.67
#2020-01-28|1740.28
#2020-01-29|1739.49
#2020-01-30|1729.00
#2020-01-31|1724.66
#2020-02-03|1728.68
#2020-02-04|1743.46
#2020-02-05|1747.38
#2020-02-06|1751.18
#2020-02-07|1738.36
#2020-02-10|1734.03
#2020-02-11|1727.48
#2020-02-12|1721.52
#2020-02-13|1700.98
#2020-02-14|1721.04
#2020-02-17|1721.02
#2020-02-18|1724.19
#2020-02-19|1740.30
#2020-02-20|1732.29
#2020-02-21|1730.58
#2020-02-24|1675.87
#2020-02-25|1657.06
#2020-02-26|1649.92
#2020-02-27|1600.32
#2020-02-28|1546.64
#2020-03-02|1579.60
#2020-03-03|1615.62
#2020-03-04|1637.68
#2020-03-05|1636.77
#2020-03-06|1597.23
#2020-03-09|1537.50
#2020-03-10|1509.73
#2020-03-11|1489.05
#2020-03-12|1345.00
#2020-03-13|1361.15
#2020-03-16|1338.90
#2020-03-17|1351.32
#2020-03-18|1318.96
#2020-03-19|1374.42
#2020-03-20|1372.93
#2020-03-23|1302.89
#2020-03-24|1344.82
#2020-03-25|1389.01
#2020-03-26|1453.49
#2020-03-27|1418.64
#2020-03-30|1445.15
#2020-03-31|1451.06
#2020-04-01|1433.97
#2020-04-02|1429.05
#2020-04-03|1423.71
#2020-04-06|1458.42
#2020-04-07|1480.73
#2020-04-08|1475.83
#2020-04-09|1489.32
#2020-04-10|1489.29
#2020-04-13|1486.04
#2020-04-14|1512.87
#2020-04-15|1497.26
#2020-04-16|1506.03
#2020-04-17|1535.37
#2020-04-20|1549.54
#2020-04-21|1492.59
#2020-04-22|1504.83
#2020-04-23|1500.36
#2020-04-24|1502.88
#2020-04-27|1515.65
#2020-04-28|1525.37
#2020-04-29|1527.82
#2020-04-30|1527.31
#2020-05-01|1531.34
#2020-05-04|1482.92
#2020-05-05|1487.33
#2020-05-06|1492.78
#2020-05-07|1502.43
#2020-05-08|1533.19
#2020-05-11|1536.98
#2020-05-12|1548.69
#2020-05-13|1521.04
#2020-05-14|1476.56
#2020-05-15|1488.21
#2020-05-18|1528.91
#2020-05-19|1530.76
#2020-05-20|1539.78
#2020-05-21|1526.30
#2020-05-22|1507.12
#2020-05-25|1522.17
#2020-05-26|1537.97
#2020-05-27|1536.51
#2020-05-28|1568.94
#2020-05-29|1565.20
#2020-06-01|1581.76
#2020-06-02|1583.46
#2020-06-03|1610.50
#2020-06-04|1615.96
#2020-06-05|1620.53
#2020-06-08|1631.77
#2020-06-09|1643.23
#2020-06-10|1640.84
#2020-06-11|1600.89
#2020-06-12|1581.57
#2020-06-15|1576.56
#2020-06-16|1611.00
#2020-06-17|1634.46
#2020-06-18|1622.82
#2020-06-19|1635.39
#2020-06-22|1618.63
#2020-06-23|1638.61
#2020-06-24|1594.11
#2020-06-25|1590.80
#2020-06-26|1587.94
#2020-06-29|1585.85
#2020-06-30|1586.58
#2020-07-01|1594.84
#2020-07-02|1609.74
#2020-07-03|1600.91
#2020-07-06|1627.43
#2020-07-07|1616.25
#2020-07-08|1624.84
#2020-07-09|1608.74
#2020-07-10|1639.15
#2020-07-13|1646.40
#2020-07-14|1638.86
#2020-07-15|1669.84
#2020-07-16|1661.00
#2020-07-17|1659.53
#2020-07-20|1661.87
#2020-07-21|1675.50
#2020-07-22|1680.76
#2020-07-23|1708.47
#2020-07-24|1691.34
#2020-07-27|1704.66
#2020-07-28|1718.22
#2020-07-29|1733.68
#2020-07-30|1721.67
#2020-07-31|1699.69
#2020-08-03|1699.23
#2020-08-04|1694.54
#2020-08-05|1695.44
#2020-08-06|1673.96
#2020-08-07|1668.08
#2020-08-10|1669.94
#2020-08-11|1682.99
#2020-08-12|1709.42
#2020-08-13|1713.85
#2020-08-14|1702.14
#2020-08-17|1715.90
#2020-08-18|1719.41
#2020-08-19|1734.42
#2020-08-20|1711.94
#2020-08-21|1698.84
#2020-08-24|1723.59
#2020-08-25|1717.87
#2020-08-26|1727.29
#2020-08-27|1722.15
#2020-08-28|1715.78
#2020-08-31|1717.57
#2020-09-01|1702.63
#2020-09-02|1719.44
#2020-09-03|1718.25
#2020-09-04|1690.03
#2020-09-07|1702.81
#2020-09-08|1687.28
#2020-09-09|1715.34
#2020-09-10|1717.00
#2020-09-11|1711.82
#2020-09-14|1717.09
#2020-09-15|1718.68
#2020-09-16|1726.14
#2020-09-17|1713.67
#2020-09-18|1703.75
#2020-09-21|1659.34
#2020-09-22|1665.49
#2020-09-23|1664.96
#2020-09-24|1647.39
#2020-09-25|1655.69
#2020-09-28|1685.59
#2020-09-29|1683.11
#2020-09-30|1688.44
#2020-10-01|1693.42
#2020-10-02|1698.44
#2020-10-05|1710.84
#2020-10-06|1703.27
#2020-10-07|1696.26
#2020-10-08|1705.17
#2020-10-09|1719.41
#2020-10-12|1733.20
#2020-10-13|1717.30
#2020-10-14|1708.57
#2020-10-15|1668.44
#2020-10-16|1680.15
#2020-10-19|1681.55
#2020-10-20|1687.60
#2020-10-21|1670.40
#2020-10-22|1666.61
#2020-10-23|1680.52
#2020-10-26|1670.65
#2020-10-27|1655.89
#2020-10-28|1601.18
#2020-10-29|1584.42
#2020-10-30|1582.08
#2020-11-02|1592.89
#2020-11-03|1637.17
#2020-11-04|1669.40
#2020-11-05|1675.27
#2020-11-06|1676.37
#2020-11-09|1724.55
#2020-11-10|1751.21
#2020-11-11|1764.12
#2020-11-12|1760.92
#2020-11-13|1756.98
#2020-11-16|1780.64
#2020-11-17|1783.65
#2020-11-18|1784.02
#2020-11-19|1753.99
#2020-11-20|1747.82
#2020-11-23|1720.38
#2020-11-24|1732.11
#2020-11-25|1736.39
#2020-11-26|1740.62
#2020-11-27|1750.79
#2020-11-30|1732.72
#2020-12-01|1742.34
#2020-12-02|1744.71
#2020-12-03|1757.07
#2020-12-04|1761.61
#2020-12-07|1768.75
#2020-12-08|1771.30
#2020-12-09|1777.93
#2020-12-10|1786.08
#2020-12-11|1779.39
#2020-12-14|1781.08
#2020-12-15|1776.50
#2020-12-16|1796.19
#2020-12-17|1812.29
#2020-12-18|1811.26
#2020-12-21|1768.38
#2020-12-22|1785.53
#2020-12-23|1793.73
#2020-12-24|1793.50
#2020-12-25|1793.45
#2020-12-28|1812.49
#2020-12-29|1847.24
#2020-12-30|1844.37
#2020-12-31|1824.68
#2021-01-01|1824.68
#2021-01-04|1837.07
#2021-01-05|1830.51
#2021-01-06|1824.25
#2021-01-07|1820.47
#2021-01-08|1822.10
#2021-01-11|1785.98
#2021-01-12|1781.92
#2021-01-13|1787.23
#2021-01-14|1789.69
#2021-01-15|1782.22
#2021-01-18|1784.84
#2021-01-19|1785.92
#2021-01-20|1784.92
#2021-01-21|1788.00
#2021-01-22|1786.13
#2021-01-25|1778.05
#2021-01-26|1798.16
#2021-01-27|1787.82
#2021-01-28|1792.10
#2021-01-29|1757.76
#2021-02-01|1768.56
#2021-02-02|1785.28
#2021-02-03|1777.56
#2021-02-04|1773.45
#2021-02-05|1773.41
#2021-02-08|1766.29
#2021-02-09|1779.93
#2021-02-10|1782.99
#2021-02-11|1784.93
#2021-02-12|1784.81
#2021-02-15|1807.50
#2021-02-16|1794.61
#2021-02-17|1777.92
#2021-02-18|1769.68
#2021-02-19|1769.16
#2021-02-22|1765.28
#2021-02-23|1758.61
#2021-02-24|1749.29
#2021-02-25|1745.23
#2021-02-26|1694.14
#2021-03-01|1719.46
#2021-03-02|1721.29
#2021-03-03|1717.68
#2021-03-04|1737.93
#2021-03-05|1724.30
#2021-03-08|1729.39
#2021-03-09|1748.17
#2021-03-10|1761.39
#2021-03-11|1765.16
#2021-03-12|1759.79
#2021-03-15|1767.53
#2021-03-16|1778.31
#2021-03-17|1784.52
#2021-03-18|1783.89
#2021-03-19|1786.19
#2021-03-22|1792.39
#2021-03-23|1796.44
#2021-03-24|1781.81
#2021-03-25|1772.40
#2021-03-26|1780.43
#2021-03-29|1800.95
#2021-03-30|1796.11
#2021-03-31|1788.41
#2021-04-01|1790.27
#2021-04-02|1790.30
#2021-04-05|1799.55
#2021-04-06|1825.10
#2021-04-07|1838.24
#2021-04-08|1868.15
#2021-04-09|1868.36
#2021-04-12|1863.92
#2021-04-13|1858.94
#2021-04-14|1857.96
#2021-04-15|1877.55
#2021-04-16|1894.22
#2021-04-19|1907.68
#2021-04-20|1879.72
#2021-04-21|1897.08
#2021-04-22|1926.79
#2021-04-23|1919.75
#2021-04-26|1910.59
#2021-04-27|1907.45
#2021-04-28|1914.17
#2021-04-29|1925.74
#2021-04-30|1911.59
#2021-05-03|1925.45
#2021-05-04|1913.89
#2021-05-05|1921.61
#2021-05-06|1949.44
#2021-05-07|1968.42
#2021-05-10|1977.04
#2021-05-11|1945.67
#2021-05-12|1950.65
#2021-05-13|1952.60
#2021-05-14|1970.60
#2021-05-17|1980.09
#2021-05-18|1988.19
#2021-05-19|1977.99
#2021-05-20|2002.29
#2021-05-21|2007.09
#2021-05-24|2011.14
#2021-05-25|2014.98
#2021-05-26|2017.42
#2021-05-27|2000.71
#2021-05-28|2000.88
#2021-05-31|1999.17
#2021-06-01|2006.17
#2021-06-02|2014.24
#2021-06-03|2001.14
#2021-06-04|2017.79
#2021-06-07|2029.06
#2021-06-08|2038.64
#2021-06-09|2046.02
#2021-06-10|2042.57
#2021-06-11|2033.95
#2021-06-14|2032.37
#2021-06-15|2046.26
#2021-06-16|2050.63
#2021-06-17|2022.93
#2021-06-18|1990.00
#2021-06-21|2009.53
#2021-06-22|2012.51
#2021-06-23|2012.21
#2021-06-24|2014.56
#2021-06-25|2020.93
#2021-06-28|2018.12
#2021-06-29|2013.55
#2021-06-30|1991.76
#2021-07-01|2003.94
#2021-07-02|2001.23
#2021-07-05|2003.81
#2021-07-06|1993.19
#2021-07-07|2006.20
#2021-07-08|1993.33
#2021-07-09|1996.68
#2021-07-12|2007.33
#2021-07-13|2009.05
#2021-07-14|2003.88
#2021-07-15|1991.33
#2021-07-16|2000.46
#2021-07-19|1964.99
#2021-07-20|1964.50
#2021-07-21|1980.78
#2021-07-22|1973.70
#2021-07-23|1990.06
#2021-07-26|1986.35
#2021-07-27|1994.53
#2021-07-28|1991.43
#2021-07-29|2006.82
#2021-07-30|2001.89
#2021-08-02|2013.40
#2021-08-03|2003.99
#2021-08-04|1995.76
#2021-08-05|1991.07
#2021-08-06|1969.85
#2021-08-09|1967.93
#2021-08-10|1966.76
#2021-08-11|1971.56
#2021-08-12|1967.83
#2021-08-13|1990.70
#2021-08-16|1994.24
#2021-08-17|1995.47
#2021-08-18|1991.77
#2021-08-19|1965.13
#2021-08-20|1965.78
#2021-08-23|1980.95
#2021-08-24|1979.17
#2021-08-25|1968.82
#2021-08-26|1966.89
#2021-08-27|1983.80
#2021-08-30|1988.27
#2021-08-31|1982.60
#2021-09-01|1997.08
#2021-09-02|1995.28
#2021-09-03|1988.01
#2021-09-06|1993.86
#2021-09-07|1977.81
#2021-09-08|1961.37
#2021-09-09|1960.78
#2021-09-10|1959.88
#2021-09-13|1960.92
#2021-09-14|1952.36
#2021-09-15|1937.14
#2021-09-16|1935.36
#2021-09-17|1931.97
#2021-09-20|1919.11
#2021-09-21|1941.02
#2021-09-22|1951.38
#2021-09-23|1957.94
#2021-09-24|1931.77
#2021-09-27|1920.31
#2021-09-28|1892.88
#2021-09-29|1902.10
#2021-09-30|1901.94
#2021-10-01|1889.35
#2021-10-04|1899.69
#2021-10-05|1897.69
#2021-10-06|1885.40
#2021-10-07|1904.25
#2021-10-08|1901.38
#2021-10-11|1896.59
#2021-10-12|1897.17
#2021-10-13|1921.18
#2021-10-14|1943.30
#2021-10-15|1947.32
#2021-10-18|1939.93
#2021-10-19|1930.37
#2021-10-20|1964.61
#2021-10-21|1966.37
#2021-10-22|1971.75
#2021-10-25|1963.71
#2021-10-26|1974.74
#2021-10-27|1973.44
#2021-10-28|2012.19
#2021-10-29|1998.98
#2021-11-01|2004.42
#2021-11-02|2003.45
#2021-11-03|2020.20
#2021-11-04|2020.58
#2021-11-05|2023.59
#2021-11-08|2014.72
#2021-11-09|2021.48
#2021-11-10|2022.19
#2021-11-11|2014.65
#2021-11-12|2020.10
#2021-11-15|2020.91
#2021-11-16|2011.40
#2021-11-17|2003.14
#2021-11-18|2006.24
#2021-11-19|1996.40
#2021-11-22|1988.64
#2021-11-23|1972.49
#2021-11-24|1959.33
#2021-11-25|1979.34
#2021-11-26|1950.13
#2021-11-29|1947.48
#2021-11-30|1909.73
#2021-12-01|1930.15
#2021-12-02|1927.00
#2021-12-03|1927.34
#2021-12-06|1965.12
#2021-12-07|1979.39
#2021-12-08|1990.61
#2021-12-09|1989.59
#2021-12-10|2005.51
#2021-12-13|1995.39
#2021-12-14|1988.19
#2021-12-15|1992.01
#2021-12-16|2028.12
#2021-12-17|2031.79
#2021-12-20|2021.57
#2021-12-21|2028.07
#2021-12-22|2046.68
#2021-12-23|2054.47
#2021-12-24|2054.75
#2021-12-27|2060.26
#2021-12-28|2069.82
#2021-12-29|2083.81
#2021-12-30|2074.66
#2021-12-31|2077.89
#2022-01-03|2082.26
#2022-01-04|2112.95
#2022-01-05|2089.52
#2022-01-06|2058.07
#2022-01-07|2045.61
#2022-01-10|2025.45
#2022-01-11|2031.62
#2022-01-12|2046.30
#2022-01-13|2055.14
#2022-01-14|2047.75
#2022-01-17|2062.58
#2022-01-18|2043.70
#2022-01-19|2029.99
#2022-01-20|2039.17
#2022-01-21|2033.50
#2022-01-24|1980.41
#2022-01-25|1972.06
#2022-01-26|1974.63
#2022-01-27|1967.77
#2022-01-28|1954.77
#2022-01-31|1966.02
#2022-02-01|1987.14
#2022-02-02|2018.06
#2022-02-03|2001.52
#2022-02-04|1984.63
#2022-02-07|1989.08
#2022-02-08|1981.82
#2022-02-09|1995.27
#2022-02-10|1997.15
#2022-02-11|2005.18
#2022-02-14|1965.61
#2022-02-15|1986.38
#2022-02-16|1991.69
#2022-02-17|1995.32
#2022-02-18|1997.14
#2022-02-21|1985.62
#2022-02-22|1977.24
#2022-02-23|1987.50
#2022-02-24|1889.72
#2022-02-25|1974.16
#2022-02-28|1970.31
#2022-03-01|1947.34
#2022-03-02|1928.73
#2022-03-03|1898.65
#2022-03-04|1841.33
#2022-03-07|1780.77
#2022-03-08|1744.17
#2022-03-09|1839.37
#2022-03-10|1808.19
#2022-03-11|1799.73
#2022-03-14|1820.41
#2022-03-15|1823.29
#2022-03-16|1860.07
#2022-03-17|1901.61
#2022-03-18|1927.25
#2022-03-21|1920.96
#2022-03-22|1924.50
#2022-03-23|1902.84
#2022-03-24|1920.49
#2022-03-25|1924.19
#2022-03-28|1926.38
#2022-03-29|1957.29
#2022-03-30|1966.09
#2022-03-31|1948.35
#2022-04-01|1946.35
#2022-04-04|1959.35
#2022-04-05|1973.34
#2022-04-06|1959.07
#2022-04-07|1958.79
#2022-04-08|1977.37
#2022-04-11|1986.31
#2022-04-12|1969.31
#2022-04-13|1958.87
#2022-04-14|1962.32
#2022-04-15|1962.38
#2022-04-18|1961.20
#2022-04-19|1931.20
#2022-04-20|1959.60
#2022-04-21|1967.73
#2022-04-22|1954.87
#2022-04-25|1943.66
#2022-04-26|1924.96
#2022-04-27|1917.38
#2022-04-28|1922.79
#2022-04-29|1941.84
#2022-05-02|1920.00
#2022-05-03|1918.43
#2022-05-04|1891.36
#2022-05-05|1889.27
#2022-05-06|1850.12
#2022-05-09|1801.38
#2022-05-10|1813.96
#2022-05-11|1844.76
#2022-05-12|1819.68
#2022-05-13|1843.96
#2022-05-16|1857.47
#2022-05-17|1880.53
#2022-05-18|1842.85
#2022-05-19|1792.79
#2022-05-20|1792.22
#2022-05-23|1834.26
#2022-05-24|1830.00
#2022-05-25|1835.16
#2022-05-26|1840.75
#2022-05-27|1865.93
#2022-05-30|1873.67
#2022-05-31|1871.04
#2022-06-01|1839.10
#2022-06-02|1847.81
#2022-06-03|1847.84
#2022-06-06|1854.02
#2022-06-07|1837.70
#2022-06-08|1818.35
#2022-06-09|1790.88
#2022-06-10|1754.36
#2022-06-13|1732.79
#2022-06-14|1697.30
#2022-06-15|1713.31
#2022-06-16|1713.78
#2022-06-17|1716.51
#2022-06-20|1741.09
#2022-06-21|1739.08
#2022-06-22|1756.65
#2022-06-23|1743.97
#2022-06-24|1796.11
#2022-06-27|1811.10
#2022-06-28|1799.33
#2022-06-29|1797.28
#2022-06-30|1774.87
#2022-07-01|1774.92
#2022-07-04|1788.98
#2022-07-05|1752.19
#2022-07-06|1781.10
#2022-07-07|1773.10
#2022-07-08|1780.74
#2022-07-11|1773.42
#2022-07-12|1779.51
#2022-07-13|1773.35
#2022-07-14|1739.18
#2022-07-15|1777.35
#2022-07-18|1795.90
#2022-07-19|1816.70
#2022-07-20|1791.75
#2022-07-21|1805.38
#2022-07-22|1827.02
#2022-07-25|1832.69
#2022-07-26|1837.04
#2022-07-27|1837.28
#2022-07-28|1843.39
#2022-07-29|1847.60
#2022-08-01|1859.44
#2022-08-02|1845.77
#2022-08-03|1831.15
#2022-08-04|1840.81
#2022-08-05|1815.40
#2022-08-08|1836.58
#2022-08-09|1835.62
#2022-08-10|1855.44
#2022-08-11|1861.96
#2022-08-12|1841.22
#2022-08-15|1852.28
#2022-08-16|1844.97
#2022-08-17|1855.63
#2022-08-18|1848.25
#2022-08-19|1838.74
#2022-08-22|1824.38
#2022-08-23|1803.25
#2022-08-24|1814.23
#2022-08-25|1813.12
#2022-08-26|1793.85
#2022-08-29|1775.46
#2022-08-30|1763.77
#2022-08-31|1757.43
#2022-09-01|1720.66
#2022-09-02|1746.13
#2022-09-05|1724.74
#2022-09-06|1722.77
#2022-09-07|1712.81
#2022-09-08|1716.28
#2022-09-09|1750.32
#2022-09-12|1783.47
#2022-09-13|1753.30
#2022-09-14|1719.43
#2022-09-15|1709.12
#2022-09-16|1689.62
#2022-09-19|1695.32
#2022-09-20|1679.39
#2022-09-21|1673.66
#2022-09-22|1658.97
#2022-09-23|1622.81
#2022-09-26|1607.86
#2022-09-27|1604.89
#2022-09-28|1597.43
#2022-09-29|1606.38
#2022-09-30|1620.42
#2022-10-03|1609.41
#2022-10-04|1657.17
#2022-10-05|1632.74
#2022-10-06|1615.63
#2022-10-07|1604.64
#2022-10-10|1584.37
#2022-10-11|1589.29
#2022-10-12|1594.54
#2022-10-13|1580.49
#2022-10-14|1596.80
#2022-10-17|1628.93
#2022-10-18|1633.47
#2022-10-19|1602.76
#2022-10-20|1601.11
#2022-10-21|1579.82
#2022-10-24|1617.15
#2022-10-25|1645.28
#2022-10-26|1656.81
#2022-10-27|1644.40
#2022-10-28|1644.53
#2022-10-31|1649.32
#2022-11-01|1645.74
#2022-11-02|1636.24
#2022-11-03|1603.32
#2022-11-04|1647.19
#2022-11-07|1657.13
#2022-11-08|1669.96
#2022-11-09|1672.14
#2022-11-10|1724.19
#2022-11-11|1727.25
#2022-11-14|1733.58
#2022-11-15|1731.93
#2022-11-16|1745.08
#2022-11-17|1738.15
#2022-11-18|1759.97
#2022-11-21|1760.37
#2022-11-22|1774.20
#2022-11-23|1801.72
#2022-11-24|1808.66
#2022-11-25|1805.49
#2022-11-28|1808.40
#2022-11-29|1781.15
#2022-11-30|1785.17
#2022-12-01|1839.27
#2022-12-02|1834.42
#2022-12-05|1819.41
#2022-12-06|1816.79
#2022-12-07|1798.38
#2022-12-08|1794.49
#2022-12-09|1803.25
#2022-12-12|1793.86
#2022-12-13|1821.21
#2022-12-14|1837.11
#2022-12-15|1785.02
#2022-12-16|1769.10
#2022-12-19|1775.97
#2022-12-20|1774.69
#2022-12-21|1798.69
#2022-12-22|1784.94
#2022-12-23|1781.78
#2022-12-26|1781.88
#2022-12-27|1788.43
#2022-12-28|1789.36
#2022-12-29|1798.29
#2022-12-30|1779.54
#2023-01-02|1782.77
#2023-01-03|1781.87
#2023-01-04|1818.16
#2023-01-05|1794.91
#2023-01-06|1817.93
#2023-01-09|1838.43
#2023-01-10|1818.92
#2023-01-11|1829.70
#2023-01-12|1840.57
#2023-01-13|1851.04
#2023-01-16|1864.72
#2023-01-17|1875.85
#2023-01-18|1856.46
#2023-01-19|1851.01
#2023-01-20|1850.95
#2023-01-23|1861.29
#2023-01-24|1852.28
#2023-01-25|1852.17
#2023-01-26|1811.42
#2023-01-27|1801.50
#2023-01-30|1821.05
#2023-01-31|1834.90
#2023-02-01|1845.77
#2023-02-02|1844.57
#2023-02-03|1840.00
#2023-02-06|1816.47
#2023-02-07|1800.40
#2023-02-08|1809.70
#2023-02-09|1804.86
#2023-02-10|1790.10
#2023-02-13|1818.03
#2023-02-14|1817.38
#2023-02-15|1815.64
#2023-02-16|1804.63
#2023-02-17|1812.25
#2023-02-20|1826.28
#2023-02-21|1828.18
#2023-02-22|1834.97
#2023-02-23|1814.78
#2023-02-24|1798.85
#2023-02-27|1813.98
#2023-02-28|1789.91
#2023-03-01|1780.77
#2023-03-02|1804.00
#2023-03-03|1804.67
#2023-03-06|1793.55
#2023-03-07|1775.99
#2023-03-08|1775.44
#2023-03-09|1785.58
#2023-03-10|1803.20
#2023-03-13|1803.18
#2023-03-14|1812.03
#2023-03-15|1776.71
#2023-03-16|1816.57
#2023-03-17|1802.98
#2023-03-20|1818.19
#2023-03-21|1823.03
#2023-03-22|1848.40
#2023-03-23|1856.83
#2023-03-24|1846.25
#2023-03-27|1852.65
#2023-03-28|1854.61
#2023-03-29|1876.77
#2023-03-30|1881.64
#2023-03-31|1891.07
#2023-04-03|1900.91
#2023-04-04|1907.95
#2023-04-05|1921.02
#2023-04-06|1931.94
#2023-04-07|1932.02
#2023-04-10|1917.86
#2023-04-11|1929.10
#2023-04-12|1934.01
#2023-04-13|1934.57
#2023-04-14|1939.48
#2023-04-17|1938.21
#2023-04-18|1942.92
#2023-04-19|1961.49
#2023-04-20|1969.73
#2023-04-21|1984.96
#2023-04-24|2000.81
#2023-04-25|2004.29
#2023-04-26|2006.03
#2023-04-27|1978.80
#2023-04-28|1986.15
#2023-05-01|1976.04
#2023-05-02|1969.55
#2023-05-03|2000.19
#2023-05-04|1996.79
#2023-05-05|1998.26
#2023-05-08|2004.90
#2023-05-09|1991.46
#2023-05-10|1968.33
#2023-05-11|1967.95
#2023-05-12|1951.46
#2023-05-15|1956.10
#2023-05-16|1948.30
#2023-05-17|1916.37
#2023-05-18|1908.29
#2023-05-19|1919.54
#2023-05-22|1916.84
#2023-05-23|1911.12
#2023-05-24|1890.98
#2023-05-25|1871.16
#2023-05-26|1875.33
#2023-05-29|1878.29
#2023-05-30|1829.17
#2023-05-31|1800.77
#2023-06-01|1820.45
#2023-06-02|1835.17
#2023-06-05|1820.49
#2023-06-06|1826.59
#2023-06-07|1816.33
#2023-06-08|1816.03
#2023-06-09|1813.43
#2023-06-12|1806.04
#2023-06-13|1819.46
#2023-06-14|1835.55
#2023-06-15|1854.23
#2023-06-16|1860.92
#2023-06-19|1843.18
#2023-06-20|1830.28
#2023-06-21|1839.48
#2023-06-22|1842.51
#2023-06-23|1840.35
#2023-06-26|1832.39
#2023-06-27|1830.88
#2023-06-28|1823.98
#2023-06-29|1825.24
#2023-06-30|1846.87
#2023-07-03|1851.90
#2023-07-04|1849.60
#2023-07-05|1838.81
#2023-07-06|1815.42
#2023-07-07|1817.25
#2023-07-10|1825.15
#2023-07-11|1834.26
#2023-07-12|1866.70
#2023-07-13|1891.25
#2023-07-14|1898.05
#2023-07-17|1882.19
#2023-07-18|1887.80
#2023-07-19|1894.50
#2023-07-20|1885.24
#2023-07-21|1891.07
#2023-07-24|1884.37
#2023-07-25|1887.94
#2023-07-26|1890.12
#2023-07-27|1905.96
#2023-07-28|1904.00
#2023-07-31|1881.56
#2023-08-01|1865.68
#2023-08-02|1853.50
#2023-08-03|1834.82
#2023-08-04|1835.70
#2023-08-07|1832.44
#2023-08-08|1821.41
#2023-08-09|1828.91
#2023-08-10|1850.38
#2023-08-11|1823.57
#2023-08-14|1822.88
#2023-08-15|1808.22
#2023-08-16|1809.38
#2023-08-17|1794.70
#2023-08-18|1794.09
#2023-08-21|1796.62
#2023-08-22|1793.58
#2023-08-23|1802.78
#2023-08-24|1811.59
#2023-08-25|1807.68
#2023-08-28|1820.36
#2023-08-29|1834.43
#2023-08-30|1846.47
#2023-08-31|1820.21
#2023-09-01|1802.17
#2023-09-04|1790.85
#2023-09-05|1767.38
#2023-09-06|1765.18
#2023-09-07|1769.23
#2023-09-08|1776.22
#2023-09-11|1787.90
#2023-09-12|1772.13
#2023-09-13|1765.37
#2023-09-14|1768.11
#2023-09-15|1767.79
#2023-09-18|1765.81
#2023-09-19|1769.27
#2023-09-20|1789.98
#2023-09-21|1774.90
#2023-09-22|1760.70
#2023-09-25|1730.48
#2023-09-26|1715.60
#2023-09-27|1684.31
#2023-09-28|1682.81
#2023-09-29|1701.77
#2023-10-02|1669.68
#2023-10-03|1662.45
#2023-10-04|1663.66
#2023-10-05|1681.16
#2023-10-06|1652.87
#2023-10-09|1668.72
#2023-10-10|1705.22
#2023-10-11|1726.00
#2023-10-12|1700.82
#2023-10-13|1680.81
#2023-10-16|1693.48
#2023-10-17|1695.96
#2023-10-18|1688.14
#2023-10-19|1667.37
#2023-10-20|1663.82
#2023-10-23|1661.63
#2023-10-24|1668.63
#2023-10-25|1676.71
#2023-10-26|1668.17
#2023-10-27|1644.58
#2023-10-30|1661.21
#2023-10-31|1668.93
#2023-11-01|1682.72
#2023-11-02|1713.90
#2023-11-03|1735.27
#2023-11-06|1731.58
#2023-11-07|1723.70
#2023-11-08|1728.45
#2023-11-09|1743.62
#2023-11-10|1692.66
#2023-11-13|1702.72
#2023-11-14|1737.75
#2023-11-15|1741.18
#2023-11-16|1723.71
#2023-11-17|1731.36
#2023-11-20|1731.51
#2023-11-21|1746.42
#2023-11-22|1750.86
#2023-11-23|1756.89
#2023-11-24|1765.27
#2023-11-27|1757.44
#2023-11-28|1752.09
#2023-11-29|1747.17
#2023-11-30|1753.25
#2023-12-01|1747.06
#2023-12-04|1751.77
#2023-12-05|1748.68
#2023-12-06|1732.60
#2023-12-07|1726.62
#2023-12-08|1735.26
#2023-12-11|1728.56
#2023-12-12|1730.60
#2023-12-13|1724.68
#2023-12-14|1764.48
#2023-12-15|1752.44
#2023-12-18|1752.08
#2023-12-19|1757.53
#2023-12-20|1756.66
#2023-12-21|1759.94
#2023-12-22|1767.88
#2023-12-25|1767.59
#2023-12-26|1767.96
#2023-12-27|1784.22
#2023-12-28|1790.80
#2023-12-29|1789.03
#2024-01-01|1789.10
#2024-01-02|1770.61
#2024-01-03|1772.09
#2024-01-04|1782.04
#2024-01-05|1777.18
#2024-01-08|1785.28
#2024-01-09|1776.68
#2024-01-10|1777.33
#2024-01-11|1761.99
#2024-01-12|1779.07
#2024-01-15|1771.28
#2024-01-16|1771.59
#2024-01-17|1748.10
#2024-01-18|1736.94
#2024-01-19|1739.72
#2024-01-22|1741.22
#2024-01-23|1721.05
#2024-01-24|1736.39
#2024-01-25|1733.90
#2024-01-26|1779.00
#2024-01-29|1783.45
#2024-01-30|1782.46
#2024-01-31|1786.29
#2024-02-01|1778.29
#2024-02-02|1773.99
#2024-02-05|1780.61
#2024-02-06|1782.26
#2024-02-07|1779.92
#2024-02-08|1783.13
#2024-02-09|1751.89
#2024-02-12|1761.07
#2024-02-13|1740.05
#2024-02-14|1734.69
#2024-02-15|1765.77
#2024-02-16|1759.61
#2024-02-19|1770.39
#2024-02-20|1784.53
#2024-02-21|1780.19
#2024-02-22|1747.68
#2024-02-23|1754.76
#2024-02-26|1744.42
#2024-02-27|1741.28
#2024-02-28|1721.17
#2024-02-29|1711.37
#2024-03-01|1715.24
#2024-03-04|1709.53
#2024-03-05|1709.72
#2024-03-06|1715.02
#2024-03-07|1728.85
#2024-03-08|1741.31
#2024-03-11|1742.67
#2024-03-12|1747.54
#2024-03-13|1765.00
#2024-03-14|1742.59
#2024-03-15|1736.24
#2024-03-18|1728.69
#2024-03-19|1716.85
#2024-03-20|1718.31
#2024-03-21|1718.93
#2024-03-22|1719.59
#2024-03-25|1723.49
#2024-03-26|1729.84
#2024-03-27|1735.49
#2024-03-28|1738.12
#2024-03-29|1738.26
#2024-04-01|1729.40
#2024-04-02|1718.53
#2024-04-03|1712.02
#2024-04-04|1714.41
#2024-04-05|1689.60
#2024-04-08|1694.45
#2024-04-09|1696.96
#2024-04-10|1681.47
#2024-04-11|1678.16
#2024-04-12|1662.42
#2024-04-15|1651.48
#2024-04-16|1641.44
#2024-04-17|1657.58
#2024-04-18|1667.75
#2024-04-19|1693.00
#2024-04-22|1703.53
#2024-04-23|1713.25
#2024-04-24|1706.41
#2024-04-25|1693.08
#2024-04-26|1695.15
#2024-04-29|1701.87
#2024-04-30|1699.40
#2024-05-01|1694.06
#2024-05-02|1694.14
#2024-05-03|1706.68
#2024-05-06|1704.18
#2024-05-07|1723.27
#2024-05-08|1747.66
#2024-05-09|1753.59
#2024-05-10|1763.63
#2024-05-13|1771.32
#2024-05-14|1773.43
#2024-05-15|1790.03
#2024-05-16|1795.77
#2024-05-17|1803.68
#2024-05-20|1799.70
#2024-05-21|1784.84
#2024-05-22|1773.69
#2024-05-23|1752.03
#2024-05-24|1745.45
#2024-05-27|1748.63
#2024-05-28|1733.66
#2024-05-29|1708.58
#2024-05-30|1738.68
#2024-05-31|1754.42
#2024-06-03|1766.15
#2024-06-04|1776.88
#2024-06-05|1778.68
#2024-06-06|1796.82
#2024-06-07|1779.12
#2024-06-10|1745.57
#2024-06-11|1732.67
#2024-06-12|1758.06
#2024-06-13|1741.95
#2024-06-14|1737.25
#2024-06-17|1735.75
#2024-06-18|1744.53
#2024-06-19|1745.01
#2024-06-20|1744.91
#2024-06-21|1726.58
#2024-06-24|1748.41
#2024-06-25|1735.52
#2024-06-26|1716.79
#2024-06-27|1702.64
#2024-06-28|1691.63
#2024-07-01|1692.30
#2024-07-02|1698.48
#2024-07-03|1720.09
#2024-07-04|1728.53
#2024-07-05|1725.10
#2024-07-08|1727.27
#2024-07-09|1720.03
#2024-07-10|1731.47
#2024-07-11|1748.87
#2024-07-12|1762.78
#2024-07-15|1736.17
#2024-07-16|1726.94
#2024-07-17|1758.36
#2024-07-18|1770.09
#2024-07-19|1751.39
#2024-07-22|1764.19
#2024-07-23|1753.52
#2024-07-24|1752.42
#2024-07-25|1738.11
#2024-07-26|1738.33
#2024-07-29|1717.70
#2024-07-30|1719.84
#2024-07-31|1734.30
#2024-08-01|1737.71
#2024-08-02|1762.66
#2024-08-05|1730.73
#2024-08-06|1728.10
#2024-08-07|1747.01
#2024-08-08|1742.74
#2024-08-09|1744.95
#2024-08-12|1739.42
#2024-08-13|1746.49
#2024-08-14|1759.90
#2024-08-15|1754.16
#2024-08-16|1757.98
#2024-08-19|1773.94
#2024-08-20|1765.44
#2024-08-21|1781.26
#2024-08-22|1784.90
#2024-08-23|1799.61
#2024-08-26|1804.39
#2024-08-27|1813.28
#2024-08-28|1819.69
#2024-08-29|1819.60
#2024-08-30|1819.83
#2024-09-02|1817.51
#2024-09-03|1818.06
#2024-09-04|1817.17
#2024-09-05|1806.06
#2024-09-06|1801.97
#2024-09-09|1809.90
#2024-09-10|1808.71
#2024-09-11|1801.83
#2024-09-12|1807.35
#2024-09-13|1813.37
#2024-09-16|1811.69
#2024-09-17|1805.46
#2024-09-18|1787.63
#2024-09-19|1793.25
#2024-09-20|1759.01
#2024-09-23|1776.30
#2024-09-24|1793.78
#2024-09-25|1788.23
#2024-09-26|1811.38
#2024-09-27|1836.02
#2024-09-30|1821.00
#2024-10-01|1809.39
#2024-10-02|1796.44
#2024-10-03|1776.27
#2024-10-04|1765.54
#2024-10-07|1764.06
#2024-10-08|1750.57
#2024-10-09|1758.49
#2024-10-10|1755.06
#2024-10-11|1761.52
#2024-10-14|1759.09
#2024-10-15|1764.74
#2024-10-16|1757.64
#2024-10-17|1777.93
#2024-10-18|1779.39
#2024-10-21|1769.20
#2024-10-22|1757.38
#2024-10-23|1748.93
#2024-10-24|1748.43
#2024-10-25|1750.22
#2024-10-28|1753.78
#2024-10-29|1729.80
#2024-10-30|1711.23
#2024-10-31|1683.50
#2024-11-01|1695.09
#2024-11-04|1690.41
#2024-11-05|1684.70
#2024-11-06|1638.83
#2024-11-07|1655.56
#2024-11-08|1641.00
#2024-11-11|1633.54
#2024-11-12|1610.65
#2024-11-13|1602.35
#2024-11-14|1614.08
#2024-11-15|1596.26
#2024-11-18|1608.78
#2024-11-19|1603.40
#2024-11-20|1595.89
#2024-11-21|1588.75
#2024-11-22|1590.07
#2024-11-25|1601.95
#2024-11-26|1590.05
#2024-11-27|1610.74
#2024-11-28|1608.13
#2024-11-29|1609.76
#2024-12-02|1602.78
#2024-12-03|1603.44
#2024-12-04|1601.71
#2024-12-05|1613.98
#2024-12-06|1611.67
#2024-12-09|1616.35
#2024-12-10|1599.51
#2024-12-11|1605.75
#2024-12-12|1608.02
#2024-12-13|1610.87
#2024-12-16|1601.57
#2024-12-17|1590.31
#2024-12-18|1575.56
#2024-12-19|1561.04
#2024-12-20|1556.94
#2024-12-23|1551.76
#2024-12-24|1553.40
#2024-12-25|1553.52
#2024-12-26|1553.67
#2024-12-27|1567.27
#2024-12-30|1553.86
#2024-12-31|1558.28
#2025-01-01|1558.32
#2025-01-02|1553.24
#2025-01-03|1540.24
#2025-01-06|1553.31
#2025-01-07|1557.69
#2025-01-08|1544.13
#2025-01-09|1547.67
#2025-01-10|1508.36
#2025-01-13|1493.34
#2025-01-14|1498.61
#2025-01-15|1505.12
#2025-01-16|1514.23
#2025-01-17|1529.65
#2025-01-20|1545.99
#2025-01-21|1545.94
#2025-01-22|1538.74
#2025-01-23|1542.42
#2025-01-24|1568.79
#2025-01-27|1603.42
#2025-01-28|1607.03
#2025-01-29|1597.30
#2025-01-30|1610.04
#2025-01-31|1596.50
#2025-02-03|1579.73
#2025-02-04|1579.23
#2025-02-05|1578.64
#2025-02-06|1589.26
#2025-02-07|1583.33
#2025-02-10|1581.01
#2025-02-11|1587.91
#2025-02-12|1606.96
#2025-02-13|1647.77
#2025-02-14|1652.38
#2025-02-17|1645.28
#2025-02-18|1640.68
#2025-02-19|1628.78
#2025-02-20|1635.15
#2025-02-21|1661.06
#2025-02-24|1693.27
#2025-02-25|1708.32
#2025-02-26|1716.92
#2025-02-27|1697.03
#2025-02-28|1700.69
#2025-03-03|1724.75
#2025-03-04|1752.68
#2025-03-05|1748.39
#2025-03-06|1751.81
#2025-03-07|1780.88
#2025-03-10|1783.24
#2025-03-11|1760.81
#2025-03-12|1758.79
#2025-03-13|1748.37
#2025-03-14|1753.12
#2025-03-17|1777.71
#2025-03-18|1778.47
#2025-03-19|1764.19
#2025-03-20|1772.42
#2025-03-21|1768.82
#2025-03-24|1741.53
#2025-03-25|1735.90
#2025-03-26|1732.63
#2025-03-27|1744.61
#2025-03-28|1759.65
#2025-03-31|1743.29
#2025-04-01|1754.86
#2025-04-02|1753.28
#2025-04-03|1765.23
#2025-04-04|1745.75
#2025-04-07|1671.22
#2025-04-08|1714.40
#2025-04-09|1694.09
#2025-04-10|1737.18
#2025-04-11|1779.96
#2025-04-14|1809.75
#2025-04-15|1817.46
#2025-04-16|1842.24
#2025-04-17|1845.78
#2025-04-18|1845.91
#2025-04-21|1870.46
#2025-04-22|1875.69
#2025-04-23|1860.81
#2025-04-24|1867.78
#2025-04-25|1839.79
#2025-04-28|1857.04
#2025-04-29|1855.21
#2025-04-30|1881.68
#2025-05-01|1864.35
#2025-05-02|1889.67
#2025-05-05|1886.73
#2025-05-06|1900.54
#2025-05-07|1902.80
#2025-05-08|1883.39
#2025-05-09|1883.88
#2025-05-12|1838.47
#2025-05-13|1823.86
#2025-05-14|1830.58
#2025-05-15|1854.14
#2025-05-16|1859.21
#2025-05-19|1886.56
#2025-05-20|1900.82
#2025-05-21|1920.26
#2025-05-22|1898.46
#2025-05-23|1912.18
#2025-05-26|1928.39
#2025-05-27|1920.06
#2025-05-28|1901.71
#2025-05-29|1906.23
#2025-05-30|1915.20
#2025-06-02|1919.01
#2025-06-03|1908.67
#2025-06-04|1933.10
#2025-06-05|1927.04
#2025-06-06|1913.04
#2025-06-09|1921.19
#2025-06-10|1919.58
#2025-06-11|1915.46
#2025-06-12|1932.57
#2025-06-13|1917.26
#2025-06-16|1905.29
#2025-06-17|1888.86
#2025-06-18|1890.79
#2025-06-19|1874.29
#2025-06-20|1873.15
#2025-06-23|1870.05
#2025-06-24|1886.39
#2025-06-25|1843.48
#2025-06-26|1855.47
#2025-06-27|1860.88
#2025-06-30|1858.55
#2025-07-01|1882.19
#2025-07-02|1877.91
#2025-07-03|1884.71
#2025-07-04|1886.79
#2025-07-07|1871.41
#2025-07-08|1861.81
#2025-07-09|1864.15
#2025-07-10|1870.91
#2025-07-11|1861.40
#2025-07-14|1865.83
#2025-07-15|1847.76
#2025-07-16|1845.49
#2025-07-17|1850.26
#2025-07-18|1871.81
#2025-07-21|1871.59
#2025-07-22|1881.48
#2025-07-23|1891.71
#2025-07-24|1874.32
#2025-07-25|1854.82
#2025-07-28|1810.03
#2025-07-29|1801.44
#2025-07-30|1794.23
#2025-07-31|1757.88
#2025-08-01|1763.15
#2025-08-04|1769.97
#2025-08-05|1787.78
#2025-08-06|1793.92
#2025-08-07|1809.51
#2025-08-08|1817.74
#2025-08-11|1814.78
#2025-08-12|1818.79
#2025-08-13|1828.33
#2025-08-14|1819.42
#2025-08-15|1827.62
#2025-08-18|1825.82
#2025-08-19|1847.82
#2025-08-20|1891.55
#2025-08-21|1882.38
#2025-08-22|1890.35
#2025-08-25|1879.11
#2025-08-26|1854.09
#2025-08-27|1846.35
#2025-08-28|1856.21
#2025-08-29|1862.22
#2025-09-01|1861.58
#2025-09-02|1838.26
#2025-09-03|1835.63
#2025-09-04|1842.86
#2025-09-05|1859.65
#2025-09-08|1849.10
#2025-09-09|1839.78
#2025-09-10|1828.76
#2025-09-11|1837.46
#2025-09-12|1823.72
#2025-09-15|1815.35
#2025-09-16|1813.33
#2025-09-17|1812.61
#2025-09-18|1796.60
#2025-09-19|1793.92
#2025-09-22|1775.67
#2025-09-23|1773.63
#2025-09-24|1767.26
#2025-09-25|1752.49
#2025-09-26|1756.39
#2025-09-29|1767.06
#2025-09-30|1781.36
#2025-10-01|1781.41
#2025-10-02|1785.66
#2025-10-03|1780.37
#2025-10-06|1773.10
#2025-10-07|1780.78
#2025-10-08|1782.90
#2025-10-09|1782.55
#2025-10-10|1787.96
#2025-10-13|1780.30
#2025-10-14|1779.81
#2025-10-15|1799.53
#2025-10-16|1879.76
#2025-10-17|1902.21
#2025-10-20|1899.18
#2025-10-21|1874.69
#2025-10-22|1880.66
#2025-10-23|1870.56
#2025-10-24|1864.20
#2025-10-27|1859.13
#2025-10-28|1855.98
#2025-10-29|1835.91
#2025-10-30|1804.35
#2025-10-31|1797.95
#2025-11-03|1806.26
#2025-11-04|1816.64
#2025-11-05|1828.63
#2025-11-06|1827.72
#2025-11-07|1840.62
#2025-11-10|1849.90
#2025-11-11|1893.20
#2025-11-12|1900.34
#2025-11-13|1893.24
#2025-11-14|1863.66
#2025-11-17|1854.73
#2025-11-18|1830.42
#2025-11-19|1824.68
#2025-11-20|1821.32
#2025-11-21|1848.89
#2025-11-24|1838.26
#2025-11-25|1854.03
#2025-11-26|1855.29
#2025-11-27|1863.40
#2025-11-28|1868.41
#2025-12-01|1875.34
#2025-12-02|1852.32
#2025-12-03|1859.79
#2025-12-04|1861.30
#2025-12-05|1847.73
#2025-12-08|1829.34
#2025-12-09|1823.13
#2025-12-10|1834.18
#2025-12-11|1863.39
#2025-12-12|1850.28
#2025-12-15|1871.96
#2025-12-16|1871.41
#2025-12-17|1881.95
#2025-12-18|1888.09
#2025-12-19|1872.20
#2025-12-22|1859.98
#2025-12-23|1857.50
#2025-12-24|1860.89
#2025-12-25|1860.81
#2025-12-26|1860.69
#2025-12-29|1870.92
#2025-12-30|1872.87
#2025-12-31|1870.78
#2026-01-01|1870.68
#2026-01-02|1868.04
#2026-01-05|1829.50
#2026-01-06|1827.81
#2026-01-07|1800.64
#2026-01-08|1809.72
#2026-01-09|1823.98
#2026-01-12|1836.85
#2026-01-13|1834.71
#2026-01-14|1858.13
#2026-01-15|1858.96
#2026-01-16|1842.10
#2026-01-19|1839.90
#2026-01-20|1835.76
#2026-01-21|1815.48
#2026-01-22|1838.87
#2026-01-23|1833.00
#2026-01-26|1849.33
#2026-01-27|1863.13
#2026-01-28|1864.17
#2026-01-29|1879.30
#2026-01-30|1883.98
#2026-02-02|1896.64
#2026-02-03|1929.05
#2026-02-04|1968.59
#2026-02-05|1975.64
#2026-02-06|1986.88
#2026-02-09|1985.88
#2026-02-10|1997.82
#2026-02-11|1998.11
#2026-02-12|2033.04
#2026-02-13|2016.98
#2026-02-16|2015.55
#2026-02-17|1992.07
#2026-02-18|1990.02
#2026-02-19|2015.35
#2026-02-20|2032.72
#2026-02-23|2036.78
#2026-02-24|2051.12
#2026-02-25|2029.39
#2026-02-26|2025.86
#2026-02-27|2051.03
#2026-03-02|2001.94
#2026-03-03|1936.95
#2026-03-04|1942.08
#2026-03-05|1918.81
#2026-03-06|1909.90
#2026-03-09|1903.03
#2026-03-10|1912.88
#2026-03-11|1886.43
#2026-03-12|1888.89
#2026-03-13|1899.29
#2026-03-16|1907.02
#2026-03-17|1912.75
#2026-03-18|1855.07
#2026-03-19|1819.77