Table Data - Nasdaq Europe Food, Beverage and Tobacco Large Mid Cap Total Return Index
| Title | Nasdaq Europe Food, Beverage and Tobacco Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEU4510LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:52 PM CDT |
| Notes | For more information about this series, see: NQEU4510LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 217.59 |
| 2001-04-02 | 215.01 |
| 2001-04-03 | 213.63 |
| 2001-04-04 | 218.14 |
| 2001-04-05 | 219.44 |
| 2001-04-06 | 219.57 |
| 2001-04-09 | 221.47 |
| 2001-04-10 | 220.51 |
| 2001-04-11 | 218.61 |
| 2001-04-12 | 222.02 |
| 2001-04-13 | . |
| 2001-04-16 | 220.12 |
| 2001-04-17 | 220.69 |
| 2001-04-18 | 218.62 |
| 2001-04-19 | 215.96 |
| 2001-04-20 | 217.61 |
| 2001-04-23 | 218.13 |
| 2001-04-24 | 218.18 |
| 2001-04-25 | 218.01 |
| 2001-04-26 | 222.81 |
| 2001-04-27 | 224.83 |
| 2001-04-30 | 223.21 |
| 2001-05-01 | 224.21 |
| 2001-05-02 | 224.28 |
| 2001-05-03 | 222.43 |
| 2001-05-04 | 224.98 |
| 2001-05-07 | 225.29 |
| 2001-05-08 | 224.66 |
| 2001-05-09 | 221.19 |
| 2001-05-10 | 224.66 |
| 2001-05-11 | 221.90 |
| 2001-05-14 | 222.39 |
| 2001-05-15 | 225.73 |
| 2001-05-16 | 229.49 |
| 2001-05-17 | 227.55 |
| 2001-05-18 | 227.23 |
| 2001-05-21 | 225.36 |
| 2001-05-22 | 222.78 |
| 2001-05-23 | 222.95 |
| 2001-05-24 | 222.60 |
| 2001-05-25 | 221.72 |
| 2001-05-28 | . |
| 2001-05-29 | 220.59 |
| 2001-05-30 | 224.28 |
| 2001-05-31 | 223.99 |
| 2001-06-01 | 224.84 |
| 2001-06-04 | 225.71 |
| 2001-06-05 | 226.46 |
| 2001-06-06 | 225.99 |
| 2001-06-07 | 227.54 |
| 2001-06-08 | 226.25 |
| 2001-06-11 | 223.16 |
| 2001-06-12 | 225.31 |
| 2001-06-13 | 226.80 |
| 2001-06-14 | 228.06 |
| 2001-06-15 | 227.65 |
| 2001-06-18 | 227.42 |
| 2001-06-19 | 228.29 |
| 2001-06-20 | 229.86 |
| 2001-06-21 | 231.94 |
| 2001-06-22 | 231.80 |
| 2001-06-25 | 233.51 |
| 2001-06-26 | 232.06 |
| 2001-06-27 | 232.89 |
| 2001-06-28 | 232.59 |
| 2001-06-29 | 233.32 |
| 2001-07-02 | 235.95 |
| 2001-07-03 | 233.35 |
| 2001-07-04 | . |
| 2001-07-05 | 230.16 |
| 2001-07-06 | 232.26 |
| 2001-07-09 | 232.64 |
| 2001-07-10 | 230.48 |
| 2001-07-11 | 233.50 |
| 2001-07-12 | 228.63 |
| 2001-07-13 | 225.93 |
| 2001-07-16 | 227.75 |
| 2001-07-17 | 227.10 |
| 2001-07-18 | 231.05 |
| 2001-07-19 | 232.73 |
| 2001-07-20 | 233.76 |
| 2001-07-23 | 231.43 |
| 2001-07-24 | 229.98 |
| 2001-07-25 | 226.59 |
| 2001-07-26 | 226.53 |
| 2001-07-27 | 227.57 |
| 2001-07-30 | 228.01 |
| 2001-07-31 | 230.36 |
| 2001-08-01 | 233.85 |
| 2001-08-02 | 233.36 |
| 2001-08-03 | 232.61 |
| 2001-08-06 | 230.96 |
| 2001-08-07 | 230.66 |
| 2001-08-08 | 230.72 |
| 2001-08-09 | 231.12 |
| 2001-08-10 | 231.49 |
| 2001-08-13 | 234.61 |
| 2001-08-14 | 234.28 |
| 2001-08-15 | 234.89 |
| 2001-08-16 | 232.78 |
| 2001-08-17 | 232.34 |
| 2001-08-20 | 232.92 |
| 2001-08-21 | 236.74 |
| 2001-08-22 | 236.50 |
| 2001-08-23 | 233.16 |
| 2001-08-24 | 234.44 |
| 2001-08-27 | 234.47 |
| 2001-08-28 | 232.30 |
| 2001-08-29 | 228.88 |
| 2001-08-30 | 227.42 |
| 2001-08-31 | 229.72 |
| 2001-09-03 | . |
| 2001-09-04 | 228.03 |
| 2001-09-05 | 227.46 |
| 2001-09-06 | 227.15 |
| 2001-09-07 | 224.79 |
| 2001-09-10 | 222.43 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 225.38 |
| 2001-09-18 | 226.30 |
| 2001-09-19 | 226.96 |
| 2001-09-20 | 218.05 |
| 2001-09-21 | 209.60 |
| 2001-09-24 | 211.23 |
| 2001-09-25 | 213.16 |
| 2001-09-26 | 215.15 |
| 2001-09-27 | 218.13 |
| 2001-09-28 | 223.49 |
| 2001-10-01 | 217.67 |
| 2001-10-02 | 218.14 |
| 2001-10-03 | 219.19 |
| 2001-10-04 | 221.15 |
| 2001-10-05 | 222.85 |
| 2001-10-08 | 222.93 |
| 2001-10-09 | 220.67 |
| 2001-10-10 | 218.69 |
| 2001-10-11 | 212.49 |
| 2001-10-12 | 212.62 |
| 2001-10-15 | 211.91 |
| 2001-10-16 | 208.88 |
| 2001-10-17 | 208.95 |
| 2001-10-18 | 209.84 |
| 2001-10-19 | 213.06 |
| 2001-10-22 | 213.12 |
| 2001-10-23 | 212.34 |
| 2001-10-24 | 211.37 |
| 2001-10-25 | 210.57 |
| 2001-10-26 | 213.73 |
| 2001-10-29 | 213.46 |
| 2001-10-30 | 213.23 |
| 2001-10-31 | 214.82 |
| 2001-11-01 | 217.56 |
| 2001-11-02 | 218.90 |
| 2001-11-05 | 221.07 |
| 2001-11-06 | 220.51 |
| 2001-11-07 | 220.76 |
| 2001-11-08 | 221.31 |
| 2001-11-09 | 220.55 |
| 2001-11-12 | 219.05 |
| 2001-11-13 | 220.59 |
| 2001-11-14 | 221.30 |
| 2001-11-15 | 221.64 |
| 2001-11-16 | 224.19 |
| 2001-11-19 | 222.25 |
| 2001-11-20 | 221.36 |
| 2001-11-21 | 222.86 |
| 2001-11-22 | . |
| 2001-11-23 | 219.97 |
| 2001-11-26 | 222.28 |
| 2001-11-27 | 220.43 |
| 2001-11-28 | 218.50 |
| 2001-11-29 | 220.81 |
| 2001-11-30 | 222.63 |
| 2001-12-03 | 222.05 |
| 2001-12-04 | 222.92 |
| 2001-12-05 | 222.16 |
| 2001-12-06 | 221.82 |
| 2001-12-07 | 217.41 |
| 2001-12-10 | 214.01 |
| 2001-12-11 | 213.81 |
| 2001-12-12 | 217.53 |
| 2001-12-13 | 217.26 |
| 2001-12-14 | 217.04 |
| 2001-12-17 | 222.14 |
| 2001-12-18 | 222.30 |
| 2001-12-19 | 220.82 |
| 2001-12-20 | 225.99 |
| 2001-12-21 | 228.14 |
| 2001-12-24 | 224.86 |
| 2001-12-25 | . |
| 2001-12-26 | 225.32 |
| 2001-12-27 | 228.85 |
| 2001-12-28 | 229.26 |
| 2001-12-31 | 230.85 |
| 2002-01-01 | . |
| 2002-01-02 | 230.58 |
| 2002-01-03 | 229.18 |
| 2002-01-04 | 226.64 |
| 2002-01-07 | 225.50 |
| 2002-01-08 | 224.89 |
| 2002-01-09 | 224.29 |
| 2002-01-10 | 224.51 |
| 2002-01-11 | 225.15 |
| 2002-01-14 | 225.29 |
| 2002-01-15 | 227.26 |
| 2002-01-16 | 224.81 |
| 2002-01-17 | 226.66 |
| 2002-01-18 | 227.61 |
| 2002-01-21 | . |
| 2002-01-22 | 230.52 |
| 2002-01-23 | 231.25 |
| 2002-01-24 | 230.91 |
| 2002-01-25 | 226.07 |
| 2002-01-28 | 226.23 |
| 2002-01-29 | 225.26 |
| 2002-01-30 | 225.99 |
| 2002-01-31 | 229.53 |
| 2002-02-01 | 231.63 |
| 2002-02-04 | 231.82 |
| 2002-02-05 | 231.36 |
| 2002-02-06 | 229.84 |
| 2002-02-07 | 230.73 |
| 2002-02-08 | 230.13 |
| 2002-02-11 | 233.07 |
| 2002-02-12 | 234.16 |
| 2002-02-13 | 235.78 |
| 2002-02-14 | 234.64 |
| 2002-02-15 | 236.36 |
| 2002-02-18 | . |
| 2002-02-19 | 233.47 |
| 2002-02-20 | 233.05 |
| 2002-02-21 | 234.73 |
| 2002-02-22 | 236.14 |
| 2002-02-25 | 235.40 |
| 2002-02-26 | 233.54 |
| 2002-02-27 | 234.30 |
| 2002-02-28 | 234.88 |
| 2002-03-01 | 235.04 |
| 2002-03-04 | 234.82 |
| 2002-03-05 | 233.50 |
| 2002-03-06 | 235.06 |
| 2002-03-07 | 235.11 |
| 2002-03-08 | 236.76 |
| 2002-03-11 | 236.30 |
| 2002-03-12 | 237.20 |
| 2002-03-13 | 238.02 |
| 2002-03-14 | 239.46 |
| 2002-03-15 | 240.08 |
| 2002-03-18 | 240.10 |
| 2002-03-19 | 241.01 |
| 2002-03-20 | 241.29 |
| 2002-03-21 | 241.35 |
| 2002-03-22 | 241.00 |
| 2002-03-25 | 239.86 |
| 2002-03-26 | 239.64 |
| 2002-03-27 | 238.65 |
| 2002-03-28 | 240.95 |
| 2002-03-29 | . |
| 2002-04-01 | 243.35 |
| 2002-04-02 | 242.72 |
| 2002-04-03 | 242.82 |
| 2002-04-04 | 243.27 |
| 2002-04-05 | 243.08 |
| 2002-04-08 | 241.83 |
| 2002-04-09 | 243.11 |
| 2002-04-10 | 244.99 |
| 2002-04-11 | 244.74 |
| 2002-04-12 | 245.29 |
| 2002-04-15 | 245.66 |
| 2002-04-16 | 247.40 |
| 2002-04-17 | 248.09 |
| 2002-04-18 | 249.51 |
| 2002-04-19 | 250.74 |
| 2002-04-22 | 252.19 |
| 2002-04-23 | 253.40 |
| 2002-04-24 | 254.37 |
| 2002-04-25 | 255.64 |
| 2002-04-26 | 256.30 |
| 2002-04-29 | 257.44 |
| 2002-04-30 | 260.58 |
| 2002-05-01 | 262.35 |
| 2002-05-02 | 263.84 |
| 2002-05-03 | 268.03 |
| 2002-05-06 | 268.53 |
| 2002-05-07 | 265.74 |
| 2002-05-08 | 263.40 |
| 2002-05-09 | 263.08 |
| 2002-05-10 | 262.13 |
| 2002-05-13 | 263.48 |
| 2002-05-14 | 259.54 |
| 2002-05-15 | 261.78 |
| 2002-05-16 | 261.91 |
| 2002-05-17 | 262.49 |
| 2002-05-20 | 261.12 |
| 2002-05-21 | 259.47 |
| 2002-05-22 | 260.64 |
| 2002-05-23 | 258.97 |
| 2002-05-24 | 261.78 |
| 2002-05-27 | . |
| 2002-05-28 | 261.31 |
| 2002-05-29 | 262.24 |
| 2002-05-30 | 263.90 |
| 2002-05-31 | 263.70 |
| 2002-06-03 | 263.51 |
| 2002-06-04 | 262.50 |
| 2002-06-05 | 260.49 |
| 2002-06-06 | 262.63 |
| 2002-06-07 | 261.04 |
| 2002-06-10 | 261.82 |
| 2002-06-11 | 263.23 |
| 2002-06-12 | 260.38 |
| 2002-06-13 | 258.28 |
| 2002-06-14 | 253.71 |
| 2002-06-17 | 255.65 |
| 2002-06-18 | 255.58 |
| 2002-06-19 | 254.84 |
| 2002-06-20 | 253.61 |
| 2002-06-21 | 253.00 |
| 2002-06-24 | 251.84 |
| 2002-06-25 | 254.57 |
| 2002-06-26 | 253.87 |
| 2002-06-27 | 250.89 |
| 2002-06-28 | 261.06 |
| 2002-07-01 | 262.67 |
| 2002-07-02 | 261.37 |
| 2002-07-03 | 255.84 |
| 2002-07-04 | . |
| 2002-07-05 | 259.60 |
| 2002-07-08 | 261.51 |
| 2002-07-09 | 262.62 |
| 2002-07-10 | 254.73 |
| 2002-07-11 | 249.90 |
| 2002-07-12 | 247.73 |
| 2002-07-15 | 242.61 |
| 2002-07-16 | 238.48 |
| 2002-07-17 | 240.70 |
| 2002-07-18 | 241.85 |
| 2002-07-19 | 234.80 |
| 2002-07-22 | 221.35 |
| 2002-07-23 | 216.33 |
| 2002-07-24 | 217.23 |
| 2002-07-25 | 233.48 |
| 2002-07-26 | 232.27 |
| 2002-07-29 | 237.09 |
| 2002-07-30 | 236.89 |
| 2002-07-31 | 239.16 |
| 2002-08-01 | 235.14 |
| 2002-08-02 | 239.47 |
| 2002-08-05 | 236.67 |
| 2002-08-06 | 239.92 |
| 2002-08-07 | 236.07 |
| 2002-08-08 | 240.94 |
| 2002-08-09 | 244.85 |
| 2002-08-12 | 241.84 |
| 2002-08-13 | 244.77 |
| 2002-08-14 | 245.87 |
| 2002-08-15 | 250.12 |
| 2002-08-16 | 248.21 |
| 2002-08-19 | 250.78 |
| 2002-08-20 | 242.19 |
| 2002-08-21 | 246.33 |
| 2002-08-22 | 243.85 |
| 2002-08-23 | 243.07 |
| 2002-08-26 | 240.81 |
| 2002-08-27 | 244.40 |
| 2002-08-28 | 239.07 |
| 2002-08-29 | 237.71 |
| 2002-08-30 | 242.93 |
| 2002-09-02 | . |
| 2002-09-03 | 238.14 |
| 2002-09-04 | 240.14 |
| 2002-09-05 | 242.18 |
| 2002-09-06 | 245.43 |
| 2002-09-09 | 242.52 |
| 2002-09-10 | 243.34 |
| 2002-09-11 | 246.76 |
| 2002-09-12 | 241.81 |
| 2002-09-13 | 241.56 |
| 2002-09-16 | 239.06 |
| 2002-09-17 | 237.95 |
| 2002-09-18 | 239.89 |
| 2002-09-19 | 241.62 |
| 2002-09-20 | 240.64 |
| 2002-09-23 | 239.08 |
| 2002-09-24 | 235.80 |
| 2002-09-25 | 237.61 |
| 2002-09-26 | 242.80 |
| 2002-09-27 | 242.39 |
| 2002-09-30 | 242.27 |
| 2002-10-01 | 241.56 |
| 2002-10-02 | 248.18 |
| 2002-10-03 | 250.90 |
| 2002-10-04 | 248.04 |
| 2002-10-07 | 246.30 |
| 2002-10-08 | 237.63 |
| 2002-10-09 | 233.12 |
| 2002-10-10 | 236.97 |
| 2002-10-11 | 242.64 |
| 2002-10-14 | 242.26 |
| 2002-10-15 | 247.26 |
| 2002-10-16 | 242.91 |
| 2002-10-17 | 240.65 |
| 2002-10-18 | 238.78 |
| 2002-10-21 | 240.07 |
| 2002-10-22 | 241.96 |
| 2002-10-23 | 237.32 |
| 2002-10-24 | 237.95 |
| 2002-10-25 | 239.05 |
| 2002-10-28 | 237.47 |
| 2002-10-29 | 231.38 |
| 2002-10-30 | 239.18 |
| 2002-10-31 | 244.05 |
| 2002-11-01 | 245.01 |
| 2002-11-04 | 246.73 |
| 2002-11-05 | 246.58 |
| 2002-11-06 | 243.08 |
| 2002-11-07 | 243.64 |
| 2002-11-08 | 243.02 |
| 2002-11-11 | 244.07 |
| 2002-11-12 | 245.82 |
| 2002-11-13 | 240.70 |
| 2002-11-14 | 241.31 |
| 2002-11-15 | 243.73 |
| 2002-11-18 | 241.46 |
| 2002-11-19 | 242.23 |
| 2002-11-20 | 240.94 |
| 2002-11-21 | 241.91 |
| 2002-11-22 | 238.97 |
| 2002-11-25 | 233.63 |
| 2002-11-26 | 231.93 |
| 2002-11-27 | 232.56 |
| 2002-11-28 | . |
| 2002-11-29 | 228.70 |
| 2002-12-02 | 227.69 |
| 2002-12-03 | 226.34 |
| 2002-12-04 | 231.24 |
| 2002-12-05 | 230.10 |
| 2002-12-06 | 230.73 |
| 2002-12-09 | 228.65 |
| 2002-12-10 | 230.02 |
| 2002-12-11 | 230.13 |
| 2002-12-12 | 230.82 |
| 2002-12-13 | 232.68 |
| 2002-12-16 | 236.24 |
| 2002-12-17 | 233.45 |
| 2002-12-18 | 230.61 |
| 2002-12-19 | 232.37 |
| 2002-12-20 | 234.91 |
| 2002-12-23 | 235.41 |
| 2002-12-24 | 236.33 |
| 2002-12-25 | . |
| 2002-12-26 | 236.65 |
| 2002-12-27 | 232.68 |
| 2002-12-30 | 237.68 |
| 2002-12-31 | 239.84 |
| 2003-01-01 | . |
| 2003-01-02 | 240.51 |
| 2003-01-03 | 243.85 |
| 2003-01-06 | 244.91 |
| 2003-01-07 | 243.00 |
| 2003-01-08 | 241.75 |
| 2003-01-09 | 243.00 |
| 2003-01-10 | 241.78 |
| 2003-01-13 | 241.93 |
| 2003-01-14 | 243.58 |
| 2003-01-15 | 238.01 |
| 2003-01-16 | 236.39 |
| 2003-01-17 | 236.49 |
| 2003-01-20 | . |
| 2003-01-21 | 231.09 |
| 2003-01-22 | 228.48 |
| 2003-01-23 | 224.99 |
| 2003-01-24 | 227.51 |
| 2003-01-27 | 223.77 |
| 2003-01-28 | 225.25 |
| 2003-01-29 | 222.03 |
| 2003-01-30 | 222.70 |
| 2003-01-31 | 226.92 |
| 2003-02-03 | 228.02 |
| 2003-02-04 | 224.27 |
| 2003-02-05 | 225.74 |
| 2003-02-06 | 219.27 |
| 2003-02-07 | 216.48 |
| 2003-02-10 | 213.73 |
| 2003-02-11 | 215.74 |
| 2003-02-12 | 210.57 |
| 2003-02-13 | 212.91 |
| 2003-02-14 | 217.70 |
| 2003-02-17 | . |
| 2003-02-18 | 219.37 |
| 2003-02-19 | 214.95 |
| 2003-02-20 | 218.07 |
| 2003-02-21 | 220.38 |
| 2003-02-24 | 219.90 |
| 2003-02-25 | 217.07 |
| 2003-02-26 | 216.63 |
| 2003-02-27 | 215.91 |
| 2003-02-28 | 220.45 |
| 2003-03-03 | 220.49 |
| 2003-03-04 | 218.46 |
| 2003-03-05 | 217.64 |
| 2003-03-06 | 215.74 |
| 2003-03-07 | 211.68 |
| 2003-03-10 | 208.93 |
| 2003-03-11 | 209.38 |
| 2003-03-12 | 207.68 |
| 2003-03-13 | 214.87 |
| 2003-03-14 | 215.96 |
| 2003-03-17 | 219.81 |
| 2003-03-18 | 218.85 |
| 2003-03-19 | 220.95 |
| 2003-03-20 | 224.84 |
| 2003-03-21 | 228.22 |
| 2003-03-24 | 220.63 |
| 2003-03-25 | 225.58 |
| 2003-03-26 | 228.15 |
| 2003-03-27 | 227.13 |
| 2003-03-28 | 227.29 |
| 2003-03-31 | 226.25 |
| 2003-04-01 | 229.53 |
| 2003-04-02 | 231.41 |
| 2003-04-03 | 229.89 |
| 2003-04-04 | 231.80 |
| 2003-04-07 | 234.13 |
| 2003-04-08 | 234.12 |
| 2003-04-09 | 235.82 |
| 2003-04-10 | 235.36 |
| 2003-04-11 | 236.05 |
| 2003-04-14 | 238.99 |
| 2003-04-15 | 240.85 |
| 2003-04-16 | 240.13 |
| 2003-04-17 | 240.61 |
| 2003-04-18 | . |
| 2003-04-21 | 238.74 |
| 2003-04-22 | 239.22 |
| 2003-04-23 | 237.75 |
| 2003-04-24 | 237.19 |
| 2003-04-25 | 236.60 |
| 2003-04-28 | 240.56 |
| 2003-04-29 | 238.40 |
| 2003-04-30 | 241.44 |
| 2003-05-01 | 242.69 |
| 2003-05-02 | 233.82 |
| 2003-05-05 | 237.47 |
| 2003-05-06 | 240.61 |
| 2003-05-07 | 238.27 |
| 2003-05-08 | 237.96 |
| 2003-05-09 | 239.47 |
| 2003-05-12 | 240.95 |
| 2003-05-13 | 240.50 |
| 2003-05-14 | 239.85 |
| 2003-05-15 | 236.80 |
| 2003-05-16 | 236.73 |
| 2003-05-19 | 237.94 |
| 2003-05-20 | 241.32 |
| 2003-05-21 | 240.80 |
| 2003-05-22 | 238.08 |
| 2003-05-23 | 238.74 |
| 2003-05-26 | . |
| 2003-05-27 | 242.30 |
| 2003-05-28 | 241.10 |
| 2003-05-29 | 242.01 |
| 2003-05-30 | 239.74 |
| 2003-06-02 | 241.77 |
| 2003-06-03 | 240.49 |
| 2003-06-04 | 240.06 |
| 2003-06-05 | 242.61 |
| 2003-06-06 | 241.46 |
| 2003-06-09 | 240.62 |
| 2003-06-10 | 238.35 |
| 2003-06-11 | 244.93 |
| 2003-06-12 | 244.65 |
| 2003-06-13 | 244.01 |
| 2003-06-16 | 249.07 |
| 2003-06-17 | 250.11 |
| 2003-06-18 | 251.18 |
| 2003-06-19 | 250.66 |
| 2003-06-20 | 253.81 |
| 2003-06-23 | 239.34 |
| 2003-06-24 | 237.11 |
| 2003-06-25 | 239.20 |
| 2003-06-26 | 236.36 |
| 2003-06-27 | 233.30 |
| 2003-06-30 | 232.51 |
| 2003-07-01 | 231.35 |
| 2003-07-02 | 233.30 |
| 2003-07-03 | 233.96 |
| 2003-07-04 | . |
| 2003-07-07 | 233.35 |
| 2003-07-08 | 229.48 |
| 2003-07-09 | 229.46 |
| 2003-07-10 | 228.82 |
| 2003-07-11 | 228.95 |
| 2003-07-14 | 229.86 |
| 2003-07-15 | 226.01 |
| 2003-07-16 | 225.49 |
| 2003-07-17 | 224.70 |
| 2003-07-18 | 226.70 |
| 2003-07-21 | 227.67 |
| 2003-07-22 | 229.90 |
| 2003-07-23 | 233.90 |
| 2003-07-24 | 235.31 |
| 2003-07-25 | 234.19 |
| 2003-07-28 | 233.59 |
| 2003-07-29 | 233.31 |
| 2003-07-30 | 233.27 |
| 2003-07-31 | 230.86 |
| 2003-08-01 | 230.27 |
| 2003-08-04 | 230.78 |
| 2003-08-05 | 232.36 |
| 2003-08-06 | 232.05 |
| 2003-08-07 | 234.06 |
| 2003-08-08 | 236.18 |
| 2003-08-11 | 236.30 |
| 2003-08-12 | 236.29 |
| 2003-08-13 | 236.78 |
| 2003-08-14 | 238.66 |
| 2003-08-15 | 239.43 |
| 2003-08-18 | 237.58 |
| 2003-08-19 | 236.04 |
| 2003-08-20 | 239.08 |
| 2003-08-21 | 239.94 |
| 2003-08-22 | 240.48 |
| 2003-08-25 | 239.76 |
| 2003-08-26 | 238.82 |
| 2003-08-27 | 240.57 |
| 2003-08-28 | 240.83 |
| 2003-08-29 | 240.93 |
| 2003-09-01 | . |
| 2003-09-02 | 239.94 |
| 2003-09-03 | 240.73 |
| 2003-09-04 | 241.11 |
| 2003-09-05 | 242.22 |
| 2003-09-08 | 244.62 |
| 2003-09-09 | 242.61 |
| 2003-09-10 | 244.51 |
| 2003-09-11 | 247.40 |
| 2003-09-12 | 248.35 |
| 2003-09-15 | 250.29 |
| 2003-09-16 | 248.66 |
| 2003-09-17 | 251.38 |
| 2003-09-18 | 252.90 |
| 2003-09-19 | 253.30 |
| 2003-09-22 | 252.46 |
| 2003-09-23 | 250.59 |
| 2003-09-24 | 254.20 |
| 2003-09-25 | 254.83 |
| 2003-09-26 | 254.18 |
| 2003-09-29 | 254.13 |
| 2003-09-30 | 253.31 |
| 2003-10-01 | 255.42 |
| 2003-10-02 | 255.84 |
| 2003-10-03 | 256.50 |
| 2003-10-06 | 255.53 |
| 2003-10-07 | 256.62 |
| 2003-10-08 | 254.83 |
| 2003-10-09 | 255.86 |
| 2003-10-10 | 256.27 |
| 2003-10-13 | 256.55 |
| 2003-10-14 | 256.02 |
| 2003-10-15 | 256.81 |
| 2003-10-16 | 258.19 |
| 2003-10-17 | 258.49 |
| 2003-10-20 | 254.15 |
| 2003-10-21 | 255.94 |
| 2003-10-22 | 255.57 |
| 2003-10-23 | 254.56 |
| 2003-10-24 | 255.05 |
| 2003-10-27 | 256.18 |
| 2003-10-28 | 254.26 |
| 2003-10-29 | 252.91 |
| 2003-10-30 | 255.11 |
| 2003-10-31 | 252.82 |
| 2003-11-03 | 252.56 |
| 2003-11-04 | 252.90 |
| 2003-11-05 | 252.78 |
| 2003-11-06 | 254.12 |
| 2003-11-07 | 257.37 |
| 2003-11-10 | 256.04 |
| 2003-11-11 | 256.11 |
| 2003-11-12 | 258.99 |
| 2003-11-13 | 260.20 |
| 2003-11-14 | 261.46 |
| 2003-11-17 | 259.38 |
| 2003-11-18 | 259.93 |
| 2003-11-19 | 260.46 |
| 2003-11-20 | 260.42 |
| 2003-11-21 | 261.06 |
| 2003-11-24 | 260.37 |
| 2003-11-25 | 262.21 |
| 2003-11-26 | 264.33 |
| 2003-11-27 | . |
| 2003-11-28 | 266.44 |
| 2003-12-01 | 267.91 |
| 2003-12-02 | 268.93 |
| 2003-12-03 | 269.68 |
| 2003-12-04 | 267.00 |
| 2003-12-05 | 267.00 |
| 2003-12-08 | 268.68 |
| 2003-12-09 | 270.36 |
| 2003-12-10 | 269.44 |
| 2003-12-11 | 268.56 |
| 2003-12-12 | 269.63 |
| 2003-12-15 | 271.17 |
| 2003-12-16 | 272.15 |
| 2003-12-17 | 274.62 |
| 2003-12-18 | 274.70 |
| 2003-12-19 | 275.28 |
| 2003-12-22 | 274.64 |
| 2003-12-23 | 275.38 |
| 2003-12-24 | 277.04 |
| 2003-12-25 | . |
| 2003-12-26 | 276.88 |
| 2003-12-29 | 278.78 |
| 2003-12-30 | 282.08 |
| 2003-12-31 | 284.24 |
| 2004-01-01 | . |
| 2004-01-02 | 285.07 |
| 2004-01-05 | 288.80 |
| 2004-01-06 | 290.10 |
| 2004-01-07 | 289.44 |
| 2004-01-08 | 292.28 |
| 2004-01-09 | 293.80 |
| 2004-01-12 | 291.39 |
| 2004-01-13 | 291.87 |
| 2004-01-14 | 290.76 |
| 2004-01-15 | 287.94 |
| 2004-01-16 | 285.91 |
| 2004-01-19 | . |
| 2004-01-20 | 290.15 |
| 2004-01-21 | 294.37 |
| 2004-01-22 | 297.93 |
| 2004-01-23 | 298.99 |
| 2004-01-26 | 294.96 |
| 2004-01-27 | 294.74 |
| 2004-01-28 | 294.84 |
| 2004-01-29 | 291.13 |
| 2004-01-30 | 292.57 |
| 2004-02-02 | 293.11 |
| 2004-02-03 | 295.45 |
| 2004-02-04 | 297.22 |
| 2004-02-05 | 301.13 |
| 2004-02-06 | 304.31 |
| 2004-02-09 | 303.40 |
| 2004-02-10 | 302.84 |
| 2004-02-11 | 301.75 |
| 2004-02-12 | 306.76 |
| 2004-02-13 | 308.20 |
| 2004-02-16 | . |
| 2004-02-17 | 311.41 |
| 2004-02-18 | 311.51 |
| 2004-02-19 | 310.08 |
| 2004-02-20 | 310.25 |
| 2004-02-23 | 309.63 |
| 2004-02-24 | 312.02 |
| 2004-02-25 | 311.56 |
| 2004-02-26 | 304.69 |
| 2004-02-27 | 305.99 |
| 2004-03-01 | 308.32 |
| 2004-03-02 | 303.21 |
| 2004-03-03 | 298.26 |
| 2004-03-04 | 298.43 |
| 2004-03-05 | 303.18 |
| 2004-03-08 | 301.50 |
| 2004-03-09 | 302.74 |
| 2004-03-10 | 301.21 |
| 2004-03-11 | 299.74 |
| 2004-03-12 | 296.56 |
| 2004-03-15 | 293.93 |
| 2004-03-16 | 296.34 |
| 2004-03-17 | 295.23 |
| 2004-03-18 | 295.88 |
| 2004-03-19 | 296.72 |
| 2004-03-22 | 293.01 |
| 2004-03-23 | 291.53 |
| 2004-03-24 | 288.06 |
| 2004-03-25 | 288.59 |
| 2004-03-26 | 288.18 |
| 2004-03-29 | 291.26 |
| 2004-03-30 | 293.00 |
| 2004-03-31 | 294.96 |
| 2004-04-01 | 297.90 |
| 2004-04-02 | 295.98 |
| 2004-04-05 | 292.63 |
| 2004-04-06 | 292.89 |
| 2004-04-07 | 298.49 |
| 2004-04-08 | 296.93 |
| 2004-04-09 | . |
| 2004-04-12 | 296.47 |
| 2004-04-13 | 294.44 |
| 2004-04-14 | 294.21 |
| 2004-04-15 | 294.82 |
| 2004-04-16 | 299.12 |
| 2004-04-19 | 300.78 |
| 2004-04-20 | 299.07 |
| 2004-04-21 | 300.72 |
| 2004-04-22 | 302.49 |
| 2004-04-23 | 300.11 |
| 2004-04-26 | 302.34 |
| 2004-04-27 | 303.31 |
| 2004-04-28 | 295.87 |
| 2004-04-29 | 299.08 |
| 2004-04-30 | 296.11 |
| 2004-05-03 | 298.15 |
| 2004-05-04 | 304.52 |
| 2004-05-05 | 307.47 |
| 2004-05-06 | 303.11 |
| 2004-05-07 | 300.05 |
| 2004-05-10 | 292.32 |
| 2004-05-11 | 292.76 |
| 2004-05-12 | 293.89 |
| 2004-05-13 | 293.87 |
| 2004-05-14 | 293.04 |
| 2004-05-17 | 295.13 |
| 2004-05-18 | 295.04 |
| 2004-05-19 | 296.75 |
| 2004-05-20 | 294.80 |
| 2004-05-21 | 295.05 |
| 2004-05-24 | 295.05 |
| 2004-05-25 | 297.18 |
| 2004-05-26 | 297.63 |
| 2004-05-27 | 303.87 |
| 2004-05-28 | 303.19 |
| 2004-05-31 | . |
| 2004-06-01 | 301.28 |
| 2004-06-02 | 303.79 |
| 2004-06-03 | 307.29 |
| 2004-06-04 | 307.97 |
| 2004-06-07 | 310.90 |
| 2004-06-08 | 310.16 |
| 2004-06-09 | 307.24 |
| 2004-06-10 | 308.00 |
| 2004-06-11 | . |
| 2004-06-14 | 303.87 |
| 2004-06-15 | 305.24 |
| 2004-06-16 | 305.95 |
| 2004-06-17 | 308.65 |
| 2004-06-18 | 311.35 |
| 2004-06-21 | 311.48 |
| 2004-06-22 | 310.40 |
| 2004-06-23 | 311.14 |
| 2004-06-24 | 313.41 |
| 2004-06-25 | 312.48 |
| 2004-06-28 | 314.83 |
| 2004-06-29 | 311.56 |
| 2004-06-30 | 310.35 |
| 2004-07-01 | 309.77 |
| 2004-07-02 | 311.40 |
| 2004-07-05 | . |
| 2004-07-06 | 309.54 |
| 2004-07-07 | 311.26 |
| 2004-07-08 | 312.78 |
| 2004-07-09 | 309.72 |
| 2004-07-12 | 309.15 |
| 2004-07-13 | 306.43 |
| 2004-07-14 | 310.35 |
| 2004-07-15 | 309.15 |
| 2004-07-16 | 311.21 |
| 2004-07-19 | 308.09 |
| 2004-07-20 | 305.35 |
| 2004-07-21 | 301.10 |
| 2004-07-22 | 299.95 |
| 2004-07-23 | 298.20 |
| 2004-07-26 | 296.31 |
| 2004-07-27 | 296.81 |
| 2004-07-28 | 292.49 |
| 2004-07-29 | 294.73 |
| 2004-07-30 | 292.64 |
| 2004-08-02 | 291.63 |
| 2004-08-03 | 293.90 |
| 2004-08-04 | 292.59 |
| 2004-08-05 | 292.08 |
| 2004-08-06 | 292.24 |
| 2004-08-09 | 288.84 |
| 2004-08-10 | 291.18 |
| 2004-08-11 | 285.87 |
| 2004-08-12 | 286.75 |
| 2004-08-13 | 288.28 |
| 2004-08-16 | 288.32 |
| 2004-08-17 | 289.09 |
| 2004-08-18 | 282.03 |
| 2004-08-19 | 284.20 |
| 2004-08-20 | 282.51 |
| 2004-08-23 | 283.03 |
| 2004-08-24 | 279.56 |
| 2004-08-25 | 278.93 |
| 2004-08-26 | 279.32 |
| 2004-08-27 | 280.44 |
| 2004-08-30 | 280.42 |
| 2004-08-31 | 282.13 |
| 2004-09-01 | 284.57 |
| 2004-09-02 | 281.94 |
| 2004-09-03 | 283.25 |
| 2004-09-06 | . |
| 2004-09-07 | 285.24 |
| 2004-09-08 | 284.48 |
| 2004-09-09 | 283.53 |
| 2004-09-10 | 287.39 |
| 2004-09-13 | 287.56 |
| 2004-09-14 | 287.21 |
| 2004-09-15 | 281.67 |
| 2004-09-16 | 280.43 |
| 2004-09-17 | 281.51 |
| 2004-09-20 | 277.15 |
| 2004-09-21 | 281.54 |
| 2004-09-22 | 278.51 |
| 2004-09-23 | 278.05 |
| 2004-09-24 | 277.16 |
| 2004-09-27 | 276.68 |
| 2004-09-28 | 279.58 |
| 2004-09-29 | 280.16 |
| 2004-09-30 | 280.23 |
| 2004-10-01 | 282.04 |
| 2004-10-04 | 283.23 |
| 2004-10-05 | 283.48 |
| 2004-10-06 | 282.63 |
| 2004-10-07 | 280.41 |
| 2004-10-08 | 283.04 |
| 2004-10-11 | 281.50 |
| 2004-10-12 | 277.87 |
| 2004-10-13 | 278.88 |
| 2004-10-14 | 282.27 |
| 2004-10-15 | 283.98 |
| 2004-10-18 | 284.70 |
| 2004-10-19 | 287.89 |
| 2004-10-20 | 288.58 |
| 2004-10-21 | 290.93 |
| 2004-10-22 | 289.27 |
| 2004-10-25 | 289.69 |
| 2004-10-26 | 290.62 |
| 2004-10-27 | 291.79 |
| 2004-10-28 | 293.73 |
| 2004-10-29 | 292.23 |
| 2004-11-01 | 296.11 |
| 2004-11-02 | 299.41 |
| 2004-11-03 | 302.44 |
| 2004-11-04 | 305.34 |
| 2004-11-05 | 308.01 |
| 2004-11-08 | 309.62 |
| 2004-11-09 | 307.48 |
| 2004-11-10 | 309.51 |
| 2004-11-11 | 312.12 |
| 2004-11-12 | 313.48 |
| 2004-11-15 | 313.79 |
| 2004-11-16 | 313.48 |
| 2004-11-17 | 316.74 |
| 2004-11-18 | 315.21 |
| 2004-11-19 | 314.60 |
| 2004-11-22 | 312.02 |
| 2004-11-23 | 313.26 |
| 2004-11-24 | 313.94 |
| 2004-11-25 | . |
| 2004-11-26 | 319.88 |
| 2004-11-29 | 319.29 |
| 2004-11-30 | 316.02 |
| 2004-12-01 | 317.82 |
| 2004-12-02 | 319.39 |
| 2004-12-03 | 321.25 |
| 2004-12-06 | 319.78 |
| 2004-12-07 | 319.71 |
| 2004-12-08 | 316.57 |
| 2004-12-09 | 315.59 |
| 2004-12-10 | 315.50 |
| 2004-12-13 | 320.67 |
| 2004-12-14 | 320.22 |
| 2004-12-15 | 322.93 |
| 2004-12-16 | 319.22 |
| 2004-12-17 | 316.76 |
| 2004-12-20 | 321.73 |
| 2004-12-21 | 318.87 |
| 2004-12-22 | 320.73 |
| 2004-12-23 | 323.45 |
| 2004-12-24 | . |
| 2004-12-27 | 326.87 |
| 2004-12-28 | 326.78 |
| 2004-12-29 | 326.56 |
| 2004-12-30 | 327.52 |
| 2004-12-31 | 326.78 |
| 2005-01-03 | 326.18 |
| 2005-01-04 | 323.42 |
| 2005-01-05 | 320.72 |
| 2005-01-06 | 318.87 |
| 2005-01-07 | 317.21 |
| 2005-01-10 | 317.40 |
| 2005-01-11 | 318.83 |
| 2005-01-12 | 322.73 |
| 2005-01-13 | 321.11 |
| 2005-01-14 | 319.70 |
| 2005-01-17 | . |
| 2005-01-18 | 317.00 |
| 2005-01-19 | 316.94 |
| 2005-01-20 | 313.37 |
| 2005-01-21 | 313.55 |
| 2005-01-24 | 314.95 |
| 2005-01-25 | 315.46 |
| 2005-01-26 | 319.65 |
| 2005-01-27 | 319.20 |
#2005-01-28| 319.09
#2005-01-31| 320.78
#2005-02-01| 321.84
#2005-02-02| 325.14
#2005-02-03| 323.99
#2005-02-04| 324.37
#2005-02-07| 323.52
#2005-02-08| 320.47
#2005-02-09| 319.56
#2005-02-10| 322.07
#2005-02-11| 323.17
#2005-02-14| 325.42
#2005-02-15| 326.43
#2005-02-16| 325.11
#2005-02-17| 326.62
#2005-02-18| 329.11
#2005-02-21| .
#2005-02-22| 333.72
#2005-02-23| 330.89
#2005-02-24| 331.44
#2005-02-25| 335.08
#2005-02-28| 336.95
#2005-03-01| 338.02
#2005-03-02| 335.23
#2005-03-03| 334.95
#2005-03-04| 338.01
#2005-03-07| 336.78
#2005-03-08| 339.19
#2005-03-09| 338.85
#2005-03-10| 340.48
#2005-03-11| 343.19
#2005-03-14| 340.86
#2005-03-15| 340.50
#2005-03-16| 341.52
#2005-03-17| 340.05
#2005-03-18| 337.47
#2005-03-21| 333.42
#2005-03-22| 333.28
#2005-03-23| 330.35
#2005-03-24| 331.80
#2005-03-25| .
#2005-03-28| 330.02
#2005-03-29| 331.96
#2005-03-30| 334.66
#2005-03-31| 335.10
#2005-04-01| 334.88
#2005-04-04| 329.83
#2005-04-05| 334.49
#2005-04-06| 335.80
#2005-04-07| 337.98
#2005-04-08| 336.36
#2005-04-11| 338.91
#2005-04-12| 336.45
#2005-04-13| 337.92
#2005-04-14| 336.04
#2005-04-15| 337.18
#2005-04-18| 334.53
#2005-04-19| 337.76
#2005-04-20| 336.86
#2005-04-21| 337.64
#2005-04-22| 337.27
#2005-04-25| 336.02
#2005-04-26| 333.45
#2005-04-27| 330.52
#2005-04-28| 327.67
#2005-04-29| 328.13
#2005-05-02| 327.78
#2005-05-03| 330.89
#2005-05-04| 336.06
#2005-05-05| 336.80
#2005-05-06| 336.74
#2005-05-09| 335.55
#2005-05-10| 336.46
#2005-05-11| 336.08
#2005-05-12| 335.47
#2005-05-13| 334.09
#2005-05-16| 332.84
#2005-05-17| 333.81
#2005-05-18| 335.09
#2005-05-19| 334.38
#2005-05-20| 333.69
#2005-05-23| 335.96
#2005-05-24| 336.72
#2005-05-25| 337.25
#2005-05-26| 337.72
#2005-05-27| 337.66
#2005-05-30| .
#2005-05-31| 332.36
#2005-06-01| 334.31
#2005-06-02| 335.47
#2005-06-03| 334.65
#2005-06-06| 333.73
#2005-06-07| 338.74
#2005-06-08| 339.13
#2005-06-09| 335.68
#2005-06-10| 334.26
#2005-06-13| 332.18
#2005-06-14| 332.86
#2005-06-15| 332.40
#2005-06-16| 331.61
#2005-06-17| 334.33
#2005-06-20| 330.50
#2005-06-21| 332.99
#2005-06-22| 333.48
#2005-06-23| 332.03
#2005-06-24| 330.01
#2005-06-27| 330.02
#2005-06-28| 329.45
#2005-06-29| 329.30
#2005-06-30| 329.11
#2005-07-01| 327.55
#2005-07-04| .
#2005-07-05| 325.41
#2005-07-06| 328.06
#2005-07-07| 323.82
#2005-07-08| 327.35
#2005-07-11| 331.36
#2005-07-12| 333.80
#2005-07-13| 332.00
#2005-07-14| 333.84
#2005-07-15| 332.65
#2005-07-18| 333.33
#2005-07-19| 336.12
#2005-07-20| 337.32
#2005-07-21| 338.62
#2005-07-22| 338.07
#2005-07-25| 335.09
#2005-07-26| 335.45
#2005-07-27| 337.99
#2005-07-28| 342.31
#2005-07-29| 343.22
#2005-08-01| 345.31
#2005-08-02| 347.23
#2005-08-03| 347.77
#2005-08-04| 350.73
#2005-08-05| 350.25
#2005-08-08| 352.02
#2005-08-09| 352.03
#2005-08-10| 356.53
#2005-08-11| 358.42
#2005-08-12| 356.83
#2005-08-15| 355.44
#2005-08-16| 354.17
#2005-08-17| 351.83
#2005-08-18| 348.07
#2005-08-19| 350.07
#2005-08-22| 352.61
#2005-08-23| 349.54
#2005-08-24| 349.73
#2005-08-25| 349.74
#2005-08-26| 349.03
#2005-08-29| 348.18
#2005-08-30| 343.79
#2005-08-31| 351.24
#2005-09-01| 359.58
#2005-09-02| 362.26
#2005-09-05| .
#2005-09-06| 364.53
#2005-09-07| 365.70
#2005-09-08| 364.47
#2005-09-09| 365.15
#2005-09-12| 362.64
#2005-09-13| 361.66
#2005-09-14| 364.41
#2005-09-15| 362.16
#2005-09-16| 364.50
#2005-09-19| 364.96
#2005-09-20| 365.48
#2005-09-21| 362.52
#2005-09-22| 358.91
#2005-09-23| 360.32
#2005-09-26| 363.93
#2005-09-27| 363.11
#2005-09-28| 364.85
#2005-09-29| 361.87
#2005-09-30| 364.22
#2005-10-03| 364.37
#2005-10-04| 368.27
#2005-10-05| 367.88
#2005-10-06| 365.45
#2005-10-07| 364.05
#2005-10-10| 360.64
#2005-10-11| 360.46
#2005-10-12| 358.16
#2005-10-13| 354.75
#2005-10-14| 359.95
#2005-10-17| 358.53
#2005-10-18| 355.09
#2005-10-19| 349.56
#2005-10-20| 355.67
#2005-10-21| 356.59
#2005-10-24| 357.26
#2005-10-25| 359.83
#2005-10-26| 360.03
#2005-10-27| 359.75
#2005-10-28| 357.73
#2005-10-31| 360.64
#2005-11-01| 361.03
#2005-11-02| 364.09
#2005-11-03| 363.29
#2005-11-04| 356.86
#2005-11-07| 358.25
#2005-11-08| 355.26
#2005-11-09| 356.54
#2005-11-10| 356.90
#2005-11-11| 359.26
#2005-11-14| 358.06
#2005-11-15| 355.73
#2005-11-16| 352.78
#2005-11-17| 357.49
#2005-11-18| 357.23
#2005-11-21| 357.63
#2005-11-22| 356.04
#2005-11-23| 359.49
#2005-11-24| .
#2005-11-25| 359.56
#2005-11-28| 358.70
#2005-11-29| 358.76
#2005-11-30| 357.95
#2005-12-01| 359.41
#2005-12-02| 362.57
#2005-12-05| 364.29
#2005-12-06| 365.79
#2005-12-07| 363.38
#2005-12-08| 366.57
#2005-12-09| 366.24
#2005-12-12| 369.67
#2005-12-13| 368.78
#2005-12-14| 370.27
#2005-12-15| 367.23
#2005-12-16| 370.92
#2005-12-19| 368.04
#2005-12-20| 362.48
#2005-12-21| 362.01
#2005-12-22| 362.12
#2005-12-23| 362.20
#2005-12-26| .
#2005-12-27| 363.57
#2005-12-28| 365.34
#2005-12-29| 365.92
#2005-12-30| 363.06
#2006-01-02| .
#2006-01-03| 371.31
#2006-01-04| 376.97
#2006-01-05| 374.65
#2006-01-06| 377.13
#2006-01-09| 375.13
#2006-01-10| 375.05
#2006-01-11| 378.68
#2006-01-12| 377.41
#2006-01-13| 376.44
#2006-01-16| .
#2006-01-17| 372.50
#2006-01-18| 371.87
#2006-01-19| 374.00
#2006-01-20| 369.49
#2006-01-23| 373.45
#2006-01-24| 373.87
#2006-01-25| 374.58
#2006-01-26| 377.94
#2006-01-27| 374.71
#2006-01-30| 372.65
#2006-01-31| 373.39
#2006-02-01| 376.21
#2006-02-02| 373.54
#2006-02-03| 372.54
#2006-02-06| 370.43
#2006-02-07| 368.50
#2006-02-08| 369.76
#2006-02-09| 370.69
#2006-02-10| 369.02
#2006-02-13| 369.65
#2006-02-14| 367.23
#2006-02-15| 370.79
#2006-02-16| 373.71
#2006-02-17| 375.67
#2006-02-20| .
#2006-02-21| 378.41
#2006-02-22| 380.71
#2006-02-23| 376.70
#2006-02-24| 373.28
#2006-02-27| 374.87
#2006-02-28| 375.83
#2006-03-01| 378.54
#2006-03-02| 376.62
#2006-03-03| 378.08
#2006-03-06| 377.52
#2006-03-07| 373.59
#2006-03-08| 372.89
#2006-03-09| 375.96
#2006-03-10| 378.96
#2006-03-13| 380.29
#2006-03-14| 383.20
#2006-03-15| 382.66
#2006-03-16| 386.54
#2006-03-17| 386.84
#2006-03-20| 385.87
#2006-03-21| 382.70
#2006-03-22| 382.83
#2006-03-23| 380.23
#2006-03-24| 382.36
#2006-03-27| 379.89
#2006-03-28| 381.11
#2006-03-29| 377.92
#2006-03-30| 384.42
#2006-03-31| 382.91
#2006-04-03| 384.64
#2006-04-04| 386.28
#2006-04-05| 386.52
#2006-04-06| 384.27
#2006-04-07| 379.87
#2006-04-10| 381.35
#2006-04-11| 380.46
#2006-04-12| 380.70
#2006-04-13| 381.99
#2006-04-14| .
#2006-04-17| 387.96
#2006-04-18| 387.25
#2006-04-19| 392.54
#2006-04-20| 393.41
#2006-04-21| 396.20
#2006-04-24| 396.15
#2006-04-25| 396.49
#2006-04-26| 398.08
#2006-04-27| 399.87
#2006-04-28| 400.06
#2006-05-01| 401.96
#2006-05-02| 406.68
#2006-05-03| 401.04
#2006-05-04| 402.26
#2006-05-05| 406.68
#2006-05-08| 405.64
#2006-05-09| 407.52
#2006-05-10| 407.86
#2006-05-11| 408.81
#2006-05-12| 405.19
#2006-05-15| 398.08
#2006-05-16| 401.29
#2006-05-17| 393.41
#2006-05-18| 391.80
#2006-05-19| 385.27
#2006-05-22| 384.33
#2006-05-23| 392.43
#2006-05-24| 385.26
#2006-05-25| 388.30
#2006-05-26| 393.76
#2006-05-29| .
#2006-05-30| 391.92
#2006-05-31| 391.95
#2006-06-01| 391.61
#2006-06-02| 395.58
#2006-06-05| 395.60
#2006-06-06| 385.49
#2006-06-07| 388.40
#2006-06-08| 377.75
#2006-06-09| 382.38
#2006-06-12| 379.72
#2006-06-13| 372.05
#2006-06-14| 375.67
#2006-06-15| 381.94
#2006-06-16| 381.59
#2006-06-19| 380.54
#2006-06-20| 383.35
#2006-06-21| 385.76
#2006-06-22| 386.08
#2006-06-23| 384.95
#2006-06-26| 384.49
#2006-06-27| 384.37
#2006-06-28| 385.53
#2006-06-29| 389.56
#2006-06-30| 401.46
#2006-07-03| 403.00
#2006-07-04| .
#2006-07-05| 397.27
#2006-07-06| 400.40
#2006-07-07| 402.99
#2006-07-10| 401.71
#2006-07-11| 401.26
#2006-07-12| 401.09
#2006-07-13| 398.64
#2006-07-14| 394.72
#2006-07-17| 392.28
#2006-07-18| 391.34
#2006-07-19| 399.59
#2006-07-20| 403.77
#2006-07-21| 406.17
#2006-07-24| 410.74
#2006-07-25| 409.55
#2006-07-26| 409.70
#2006-07-27| 417.66
#2006-07-28| 422.84
#2006-07-31| 422.52
#2006-08-01| 419.96
#2006-08-02| 428.85
#2006-08-03| 421.61
#2006-08-04| 427.69
#2006-08-07| 420.73
#2006-08-08| 420.50
#2006-08-09| 424.63
#2006-08-10| 419.36
#2006-08-11| 420.89
#2006-08-14| 423.08
#2006-08-15| 429.03
#2006-08-16| 430.02
#2006-08-17| 426.83
#2006-08-18| 424.21
#2006-08-21| 425.81
#2006-08-22| 425.15
#2006-08-23| 427.37
#2006-08-24| 429.53
#2006-08-25| 427.46
#2006-08-28| 430.35
#2006-08-29| 430.93
#2006-08-30| 437.05
#2006-08-31| 434.16
#2006-09-01| 436.12
#2006-09-04| .
#2006-09-05| 436.95
#2006-09-06| 433.40
#2006-09-07| 432.17
#2006-09-08| 431.18
#2006-09-11| 431.06
#2006-09-12| 434.49
#2006-09-13| 434.38
#2006-09-14| 436.64
#2006-09-15| 434.30
#2006-09-18| 436.98
#2006-09-19| 436.53
#2006-09-20| 440.57
#2006-09-21| 440.53
#2006-09-22| 440.64
#2006-09-25| 439.47
#2006-09-26| 443.18
#2006-09-27| 442.80
#2006-09-28| 440.41
#2006-09-29| 439.10
#2006-10-02| 441.01
#2006-10-03| 439.88
#2006-10-04| 442.18
#2006-10-05| 443.70
#2006-10-06| 440.77
#2006-10-09| 441.40
#2006-10-10| 439.13
#2006-10-11| 439.19
#2006-10-12| 440.18
#2006-10-13| 437.55
#2006-10-16| 439.25
#2006-10-17| 437.83
#2006-10-18| 441.61
#2006-10-19| 439.93
#2006-10-20| 439.73
#2006-10-23| 439.78
#2006-10-24| 437.47
#2006-10-25| 440.22
#2006-10-26| 443.64
#2006-10-27| 444.80
#2006-10-30| 443.94
#2006-10-31| 444.35
#2006-11-01| 446.87
#2006-11-02| 451.68
#2006-11-03| 450.05
#2006-11-06| 455.11
#2006-11-07| 458.81
#2006-11-08| 456.73
#2006-11-09| 462.05
#2006-11-10| 467.41
#2006-11-13| 466.68
#2006-11-14| 465.97
#2006-11-15| 468.41
#2006-11-16| 467.32
#2006-11-17| 466.26
#2006-11-20| 464.91
#2006-11-21| 466.94
#2006-11-22| 469.68
#2006-11-23| .
#2006-11-24| 471.80
#2006-11-27| 467.80
#2006-11-28| 469.42
#2006-11-29| 472.73
#2006-11-30| 472.67
#2006-12-01| 472.41
#2006-12-04| 474.38
#2006-12-05| 472.69
#2006-12-06| 473.88
#2006-12-07| 474.13
#2006-12-08| 473.98
#2006-12-11| 472.52
#2006-12-12| 476.85
#2006-12-13| 479.41
#2006-12-14| 482.48
#2006-12-15| 481.04
#2006-12-18| 478.77
#2006-12-19| 480.91
#2006-12-20| 481.38
#2006-12-21| 479.99
#2006-12-22| 478.43
#2006-12-25| .
#2006-12-26| 477.69
#2006-12-27| 482.22
#2006-12-28| 482.72
#2006-12-29| 481.88
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 485.35
#2007-01-04| 479.51
#2007-01-05| 470.75
#2007-01-08| 470.49
#2007-01-09| 470.68
#2007-01-10| 467.84
#2007-01-11| 469.67
#2007-01-12| 476.85
#2007-01-15| .
#2007-01-16| 476.28
#2007-01-17| 478.61
#2007-01-18| 478.58
#2007-01-19| 480.75
#2007-01-22| 479.42
#2007-01-23| 479.06
#2007-01-24| 478.96
#2007-01-25| 477.55
#2007-01-26| 474.62
#2007-01-29| 478.74
#2007-01-30| 482.20
#2007-01-31| 483.23
#2007-02-01| 488.47
#2007-02-02| 488.49
#2007-02-05| 488.25
#2007-02-06| 490.57
#2007-02-07| 492.41
#2007-02-08| 486.26
#2007-02-09| 490.78
#2007-02-12| 486.48
#2007-02-13| 491.40
#2007-02-14| 498.90
#2007-02-15| 505.45
#2007-02-16| 500.75
#2007-02-19| .
#2007-02-20| 503.43
#2007-02-21| 496.48
#2007-02-22| 500.47
#2007-02-23| 504.87
#2007-02-26| 506.49
#2007-02-27| 494.98
#2007-02-28| 486.71
#2007-03-01| 484.57
#2007-03-02| 487.25
#2007-03-05| 478.83
#2007-03-06| 482.98
#2007-03-07| 489.74
#2007-03-08| 490.10
#2007-03-09| 491.51
#2007-03-12| 494.26
#2007-03-13| 491.18
#2007-03-14| 484.93
#2007-03-15| 493.59
#2007-03-16| 499.64
#2007-03-19| 504.17
#2007-03-20| 504.36
#2007-03-21| 506.48
#2007-03-22| 512.55
#2007-03-23| 512.63
#2007-03-26| 508.09
#2007-03-27| 508.78
#2007-03-28| 506.36
#2007-03-29| 510.26
#2007-03-30| 512.30
#2007-04-02| 516.47
#2007-04-03| 519.71
#2007-04-04| 520.36
#2007-04-05| 522.45
#2007-04-06| .
#2007-04-09| 519.02
#2007-04-10| 525.02
#2007-04-11| 525.56
#2007-04-12| 524.80
#2007-04-13| 527.73
#2007-04-16| 531.39
#2007-04-17| 530.18
#2007-04-18| 531.04
#2007-04-19| 531.86
#2007-04-20| 534.49
#2007-04-23| 536.50
#2007-04-24| 537.45
#2007-04-25| 541.43
#2007-04-26| 538.95
#2007-04-27| 540.60
#2007-04-30| 541.11
#2007-05-01| 538.40
#2007-05-02| 541.07
#2007-05-03| 545.51
#2007-05-04| 547.53
#2007-05-07| 548.16
#2007-05-08| 545.38
#2007-05-09| 547.92
#2007-05-10| 540.63
#2007-05-11| 540.40
#2007-05-14| 540.05
#2007-05-15| 539.82
#2007-05-16| 535.09
#2007-05-17| 531.48
#2007-05-18| 533.97
#2007-05-21| 532.98
#2007-05-22| 531.71
#2007-05-23| 536.82
#2007-05-24| 533.61
#2007-05-25| 533.50
#2007-05-28| .
#2007-05-29| 537.46
#2007-05-30| 536.48
#2007-05-31| 540.32
#2007-06-01| 542.59
#2007-06-04| 543.19
#2007-06-05| 541.06
#2007-06-06| 534.02
#2007-06-07| 524.69
#2007-06-08| 520.36
#2007-06-11| 523.58
#2007-06-12| 523.65
#2007-06-13| 520.87
#2007-06-14| 528.43
#2007-06-15| 536.40
#2007-06-18| 536.60
#2007-06-19| 531.35
#2007-06-20| 531.68
#2007-06-21| 526.61
#2007-06-22| 526.95
#2007-06-25| 529.68
#2007-06-26| 532.06
#2007-06-27| 530.66
#2007-06-28| 535.65
#2007-06-29| 540.63
#2007-07-02| 545.95
#2007-07-03| 548.12
#2007-07-04| .
#2007-07-05| 545.73
#2007-07-06| 547.12
#2007-07-09| 549.87
#2007-07-10| 559.04
#2007-07-11| 563.71
#2007-07-12| 565.65
#2007-07-13| 563.90
#2007-07-16| 562.17
#2007-07-17| 559.90
#2007-07-18| 557.95
#2007-07-19| 565.71
#2007-07-20| 561.81
#2007-07-23| 564.80
#2007-07-24| 557.58
#2007-07-25| 550.67
#2007-07-26| 535.98
#2007-07-27| 535.07
#2007-07-30| 534.13
#2007-07-31| 541.39
#2007-08-01| 534.28
#2007-08-02| 537.19
#2007-08-03| 537.41
#2007-08-06| 535.02
#2007-08-07| 537.03
#2007-08-08| 548.86
#2007-08-09| 537.05
#2007-08-10| 521.70
#2007-08-13| 527.60
#2007-08-14| 520.55
#2007-08-15| 534.47
#2007-08-16| 518.14
#2007-08-17| 530.21
#2007-08-20| 531.35
#2007-08-21| 533.64
#2007-08-22| 539.00
#2007-08-23| 542.50
#2007-08-24| 550.75
#2007-08-27| 555.93
#2007-08-28| 549.27
#2007-08-29| 550.86
#2007-08-30| 558.10
#2007-08-31| 564.87
#2007-09-03| .
#2007-09-04| 563.21
#2007-09-05| 559.30
#2007-09-06| 560.18
#2007-09-07| 558.97
#2007-09-10| 558.56
#2007-09-11| 567.44
#2007-09-12| 574.17
#2007-09-13| 579.22
#2007-09-14| 573.30
#2007-09-17| 568.52
#2007-09-18| 576.06
#2007-09-19| 584.70
#2007-09-20| 580.05
#2007-09-21| 582.64
#2007-09-24| 580.81
#2007-09-25| 579.29
#2007-09-26| 581.53
#2007-09-27| 583.41
#2007-09-28| 583.68
#2007-10-01| 587.46
#2007-10-02| 579.58
#2007-10-03| 576.94
#2007-10-04| 576.64
#2007-10-05| 580.33
#2007-10-08| 577.33
#2007-10-09| 580.85
#2007-10-10| 583.41
#2007-10-11| 587.34
#2007-10-12| 583.42
#2007-10-15| 583.43
#2007-10-16| 580.58
#2007-10-17| 588.96
#2007-10-18| 591.97
#2007-10-19| 588.51
#2007-10-22| 583.85
#2007-10-23| 592.49
#2007-10-24| 591.93
#2007-10-25| 602.65
#2007-10-26| 607.28
#2007-10-29| 611.48
#2007-10-30| 607.92
#2007-10-31| 610.18
#2007-11-01| 610.23
#2007-11-02| 614.94
#2007-11-05| 616.34
#2007-11-06| 621.86
#2007-11-07| 625.48
#2007-11-08| 621.96
#2007-11-09| 614.07
#2007-11-12| 605.53
#2007-11-13| 618.48
#2007-11-14| 623.75
#2007-11-15| 621.10
#2007-11-16| 622.70
#2007-11-19| 618.08
#2007-11-20| 625.73
#2007-11-21| 610.54
#2007-11-22| .
#2007-11-23| 616.33
#2007-11-26| 619.39
#2007-11-27| 619.66
#2007-11-28| 625.18
#2007-11-29| 626.42
#2007-11-30| 620.56
#2007-12-03| 616.96
#2007-12-04| 617.75
#2007-12-05| 619.35
#2007-12-06| 617.19
#2007-12-07| 616.82
#2007-12-10| 619.72
#2007-12-11| 614.78
#2007-12-12| 617.85
#2007-12-13| 603.83
#2007-12-14| 599.12
#2007-12-17| 598.82
#2007-12-18| 595.46
#2007-12-19| 588.53
#2007-12-20| 590.15
#2007-12-21| 603.48
#2007-12-24| 606.30
#2007-12-25| .
#2007-12-26| 609.83
#2007-12-27| 613.71
#2007-12-28| 617.53
#2007-12-31| 613.39
#2008-01-01| .
#2008-01-02| 616.09
#2008-01-03| 614.31
#2008-01-04| 607.54
#2008-01-07| 614.57
#2008-01-08| 620.40
#2008-01-09| 610.10
#2008-01-10| 600.69
#2008-01-11| 578.85
#2008-01-14| 583.34
#2008-01-15| 566.63
#2008-01-16| 561.88
#2008-01-17| 561.64
#2008-01-18| 557.82
#2008-01-21| .
#2008-01-22| 540.63
#2008-01-23| 527.99
#2008-01-24| 554.06
#2008-01-25| 554.19
#2008-01-28| 553.37
#2008-01-29| 557.49
#2008-01-30| 553.01
#2008-01-31| 560.15
#2008-02-01| 573.51
#2008-02-04| 564.89
#2008-02-05| 544.20
#2008-02-06| 548.17
#2008-02-07| 535.36
#2008-02-08| 538.68
#2008-02-11| 533.85
#2008-02-12| 549.50
#2008-02-13| 543.70
#2008-02-14| 550.22
#2008-02-15| 545.86
#2008-02-18| .
#2008-02-19| 554.84
#2008-02-20| 539.87
#2008-02-21| 550.66
#2008-02-22| 555.58
#2008-02-25| 560.13
#2008-02-26| 564.83
#2008-02-27| 578.13
#2008-02-28| 581.89
#2008-02-29| 579.24
#2008-03-03| 572.61
#2008-03-04| 572.44
#2008-03-05| 578.40
#2008-03-06| 579.45
#2008-03-07| 574.84
#2008-03-10| 573.61
#2008-03-11| 574.11
#2008-03-12| 579.02
#2008-03-13| 599.67
#2008-03-14| 597.37
#2008-03-17| 585.65
#2008-03-18| 596.02
#2008-03-19| 592.96
#2008-03-20| 586.24
#2008-03-21| .
#2008-03-24| 583.50
#2008-03-25| 596.95
#2008-03-26| 605.02
#2008-03-27| 609.20
#2008-03-28| 601.37
#2008-03-31| 603.59
#2008-04-01| 609.62
#2008-04-02| 609.40
#2008-04-03| 611.03
#2008-04-04| 616.74
#2008-04-07| 615.55
#2008-04-08| 615.14
#2008-04-09| 612.55
#2008-04-10| 613.64
#2008-04-11| 605.70
#2008-04-14| 608.80
#2008-04-15| 615.24
#2008-04-16| 621.87
#2008-04-17| 618.65
#2008-04-18| 619.63
#2008-04-21| 620.07
#2008-04-22| 615.23
#2008-04-23| 607.03
#2008-04-24| 603.01
#2008-04-25| 601.69
#2008-04-28| 603.99
#2008-04-29| 595.75
#2008-04-30| 601.04
#2008-05-01| 597.84
#2008-05-02| 600.19
#2008-05-05| 602.20
#2008-05-06| 599.65
#2008-05-07| 599.39
#2008-05-08| 602.74
#2008-05-09| 602.54
#2008-05-12| 604.73
#2008-05-13| 603.44
#2008-05-14| 600.12
#2008-05-15| 605.69
#2008-05-16| 609.94
#2008-05-19| 611.54
#2008-05-20| 606.77
#2008-05-21| 606.85
#2008-05-22| 603.54
#2008-05-23| 600.54
#2008-05-26| .
#2008-05-27| 601.21
#2008-05-28| 603.56
#2008-05-29| 602.24
#2008-05-30| 604.75
#2008-06-02| 601.17
#2008-06-03| 603.43
#2008-06-04| 600.69
#2008-06-05| 606.83
#2008-06-06| 602.35
#2008-06-09| 600.29
#2008-06-10| 589.94
#2008-06-11| 583.09
#2008-06-12| 582.43
#2008-06-13| 575.27
#2008-06-16| 569.58
#2008-06-17| 569.11
#2008-06-18| 566.78
#2008-06-19| 558.28
#2008-06-20| 553.58
#2008-06-23| 548.52
#2008-06-24| 542.41
#2008-06-25| 544.69
#2008-06-26| 544.16
#2008-06-27| 532.79
#2008-06-30| 541.22
#2008-07-01| 535.22
#2008-07-02| 528.39
#2008-07-03| 527.07
#2008-07-04| .
#2008-07-07| 525.94
#2008-07-08| 527.32
#2008-07-09| 533.91
#2008-07-10| 515.51
#2008-07-11| 510.51
#2008-07-14| 514.48
#2008-07-15| 511.36
#2008-07-16| 512.52
#2008-07-17| 529.61
#2008-07-18| 520.95
#2008-07-21| 523.61
#2008-07-22| 526.53
#2008-07-23| 524.99
#2008-07-24| 519.15
#2008-07-25| 523.54
#2008-07-28| 532.43
#2008-07-29| 532.62
#2008-07-30| 535.10
#2008-07-31| 521.46
#2008-08-01| 516.76
#2008-08-04| 520.91
#2008-08-05| 533.19
#2008-08-06| 538.08
#2008-08-07| 533.85
#2008-08-08| 537.32
#2008-08-11| 544.91
#2008-08-12| 545.00
#2008-08-13| 538.79
#2008-08-14| 535.26
#2008-08-15| 536.76
#2008-08-18| 534.57
#2008-08-19| 529.10
#2008-08-20| 527.96
#2008-08-21| 524.34
#2008-08-22| 527.86
#2008-08-25| 526.54
#2008-08-26| 521.92
#2008-08-27| 521.09
#2008-08-28| 525.14
#2008-08-29| 526.96
#2008-09-01| .
#2008-09-02| 531.65
#2008-09-03| 519.55
#2008-09-04| 518.12
#2008-09-05| 515.76
#2008-09-08| 520.16
#2008-09-09| 527.21
#2008-09-10| 523.18
#2008-09-11| 518.49
#2008-09-12| 533.54
#2008-09-15| 526.86
#2008-09-16| 519.28
#2008-09-17| 515.51
#2008-09-18| 516.36
#2008-09-19| 529.66
#2008-09-22| 526.26
#2008-09-23| 521.88
#2008-09-24| 512.24
#2008-09-25| 524.71
#2008-09-26| 514.82
#2008-09-29| 498.08
#2008-09-30| 499.20
#2008-10-01| 503.59
#2008-10-02| 485.96
#2008-10-03| 486.28
#2008-10-06| 449.17
#2008-10-07| 465.55
#2008-10-08| 443.64
#2008-10-09| 425.87
#2008-10-10| 397.19
#2008-10-13| 428.56
#2008-10-14| 446.33
#2008-10-15| 418.27
#2008-10-16| 405.00
#2008-10-17| 424.23
#2008-10-20| 436.76
#2008-10-21| 432.83
#2008-10-22| 399.88
#2008-10-23| 407.41
#2008-10-24| 396.05
#2008-10-27| 383.76
#2008-10-28| 393.49
#2008-10-29| 421.19
#2008-10-30| 414.98
#2008-10-31| 419.70
#2008-11-03| 430.58
#2008-11-04| 447.37
#2008-11-05| 438.28
#2008-11-06| 418.53
#2008-11-07| 424.68
#2008-11-10| 431.08
#2008-11-11| 411.82
#2008-11-12| 402.42
#2008-11-13| 399.71
#2008-11-14| 404.83
#2008-11-17| 396.62
#2008-11-18| 404.46
#2008-11-19| 399.03
#2008-11-20| 378.36
#2008-11-21| 363.82
#2008-11-24| 387.19
#2008-11-25| 386.94
#2008-11-26| 379.82
#2008-11-27| .
#2008-11-28| 393.97
#2008-12-01| 377.13
#2008-12-02| 380.58
#2008-12-03| 379.85
#2008-12-04| 383.36
#2008-12-05| 368.82
#2008-12-08| 390.27
#2008-12-09| 392.27
#2008-12-10| 389.80
#2008-12-11| 390.94
#2008-12-12| 391.42
#2008-12-15| 396.87
#2008-12-16| 402.20
#2008-12-17| 418.31
#2008-12-18| 425.26
#2008-12-19| 411.63
#2008-12-22| 408.95
#2008-12-23| 411.79
#2008-12-24| 413.94
#2008-12-25| .
#2008-12-26| 415.23
#2008-12-29| 424.35
#2008-12-30| 423.60
#2008-12-31| 419.78
#2009-01-01| .
#2009-01-02| 428.75
#2009-01-05| 424.16
#2009-01-06| 419.57
#2009-01-07| 426.07
#2009-01-08| 425.45
#2009-01-09| 414.09
#2009-01-12| 407.72
#2009-01-13| 402.46
#2009-01-14| 390.72
#2009-01-15| 389.09
#2009-01-16| 400.75
#2009-01-19| .
#2009-01-20| 393.18
#2009-01-21| 389.16
#2009-01-22| 385.48
#2009-01-23| 381.58
#2009-01-26| 396.73
#2009-01-27| 397.99
#2009-01-28| 399.89
#2009-01-29| 394.71
#2009-01-30| 388.15
#2009-02-02| 377.20
#2009-02-03| 390.12
#2009-02-04| 387.42
#2009-02-05| 374.84
#2009-02-06| 376.64
#2009-02-09| 384.14
#2009-02-10| 379.21
#2009-02-11| 374.12
#2009-02-12| 365.37
#2009-02-13| 369.12
#2009-02-16| .
#2009-02-17| 354.99
#2009-02-18| 352.11
#2009-02-19| 368.18
#2009-02-20| 362.76
#2009-02-23| 363.54
#2009-02-24| 359.90
#2009-02-25| 359.40
#2009-02-26| 357.53
#2009-02-27| 360.10
#2009-03-02| 343.76
#2009-03-03| 330.95
#2009-03-04| 339.47
#2009-03-05| 334.64
#2009-03-06| 334.55
#2009-03-09| 329.27
#2009-03-10| 342.87
#2009-03-11| 344.14
#2009-03-12| 340.98
#2009-03-13| 344.32
#2009-03-16| 353.83
#2009-03-17| 349.17
#2009-03-18| 346.38
#2009-03-19| 353.07
#2009-03-20| 345.97
#2009-03-23| 357.16
#2009-03-24| 363.91
#2009-03-25| 369.94
#2009-03-26| 371.65
#2009-03-27| 359.09
#2009-03-30| 350.32
#2009-03-31| 365.93
#2009-04-01| 369.02
#2009-04-02| 382.61
#2009-04-03| 375.57
#2009-04-06| 377.01
#2009-04-07| 378.73
#2009-04-08| 373.81
#2009-04-09| 370.51
#2009-04-10| .
#2009-04-13| 374.23
#2009-04-14| 372.12
#2009-04-15| 372.77
#2009-04-16| 374.94
#2009-04-17| 367.51
#2009-04-20| 360.93
#2009-04-21| 364.34
#2009-04-22| 361.56
#2009-04-23| 359.96
#2009-04-24| 370.10
#2009-04-27| 370.25
#2009-04-28| 368.56
#2009-04-29| 383.05
#2009-04-30| 382.64
#2009-05-01| 383.21
#2009-05-04| 396.28
#2009-05-05| 393.98
#2009-05-06| 399.42
#2009-05-07| 414.11
#2009-05-08| 416.39
#2009-05-11| 420.43
#2009-05-12| 425.25
#2009-05-13| 428.13
#2009-05-14| 427.92
#2009-05-15| 426.93
#2009-05-18| 429.98
#2009-05-19| 432.18
#2009-05-20| 441.68
#2009-05-21| 437.64
#2009-05-22| 440.21
#2009-05-25| .
#2009-05-26| 442.28
#2009-05-27| 438.23
#2009-05-28| 432.35
#2009-05-29| 435.57
#2009-06-01| 439.37
#2009-06-02| 448.81
#2009-06-03| 442.22
#2009-06-04| 444.24
#2009-06-05| 435.85
#2009-06-08| 432.32
#2009-06-09| 439.25
#2009-06-10| 442.25
#2009-06-11| 444.23
#2009-06-12| 439.24
#2009-06-15| 430.05
#2009-06-16| 434.23
#2009-06-17| 431.39
#2009-06-18| 436.77
#2009-06-19| 444.90
#2009-06-22| 439.84
#2009-06-23| 446.54
#2009-06-24| 450.92
#2009-06-25| 446.37
#2009-06-26| 449.90
#2009-06-29| 454.04
#2009-06-30| 447.56
#2009-07-01| 461.09
#2009-07-02| 453.34
#2009-07-03| .
#2009-07-06| 451.24
#2009-07-07| 452.09
#2009-07-08| 447.05
#2009-07-09| 448.86
#2009-07-10| 445.65
#2009-07-13| 449.81
#2009-07-14| 451.50
#2009-07-15| 466.58
#2009-07-16| 468.88
#2009-07-17| 472.85
#2009-07-20| 473.69
#2009-07-21| 478.70
#2009-07-22| 480.10
#2009-07-23| 484.95
#2009-07-24| 479.88
#2009-07-27| 481.96
#2009-07-28| 482.09
#2009-07-29| 482.28
#2009-07-30| 490.93
#2009-07-31| 492.47
#2009-08-03| 498.83
#2009-08-04| 495.53
#2009-08-05| 491.61
#2009-08-06| 498.57
#2009-08-07| 494.44
#2009-08-10| 489.62
#2009-08-11| 490.96
#2009-08-12| 489.03
#2009-08-13| 483.31
#2009-08-14| 486.08
#2009-08-17| 476.27
#2009-08-18| 482.70
#2009-08-19| 489.61
#2009-08-20| 492.25
#2009-08-21| 502.32
#2009-08-24| 502.01
#2009-08-25| 502.01
#2009-08-26| 500.52
#2009-08-27| 494.42
#2009-08-28| 502.17
#2009-08-31| 506.62
#2009-09-01| 501.16
#2009-09-02| 499.95
#2009-09-03| 495.33
#2009-09-04| 494.66
#2009-09-07| .
#2009-09-08| 513.00
#2009-09-09| 515.34
#2009-09-10| 515.09
#2009-09-11| 519.27
#2009-09-14| 522.12
#2009-09-15| 519.88
#2009-09-16| 525.57
#2009-09-17| 530.92
#2009-09-18| 534.47
#2009-09-21| 531.56
#2009-09-22| 532.72
#2009-09-23| 533.89
#2009-09-24| 526.52
#2009-09-25| 524.20
#2009-09-28| 525.69
#2009-09-29| 523.93
#2009-09-30| 527.10
#2009-10-01| 521.18
#2009-10-02| 515.75
#2009-10-05| 518.17
#2009-10-06| 527.80
#2009-10-07| 523.81
#2009-10-08| 531.35
#2009-10-09| 531.04
#2009-10-12| 537.57
#2009-10-13| 535.84
#2009-10-14| 538.98
#2009-10-15| 543.80
#2009-10-16| 540.51
#2009-10-19| 556.27
#2009-10-20| 558.78
#2009-10-21| 565.42
#2009-10-22| 565.82
#2009-10-23| 562.97
#2009-10-26| 557.07
#2009-10-27| 558.62
#2009-10-28| 555.16
#2009-10-29| 566.89
#2009-10-30| 559.47
#2009-11-02| 565.49
#2009-11-03| 552.69
#2009-11-04| 560.09
#2009-11-05| 565.95
#2009-11-06| 563.18
#2009-11-09| 572.64
#2009-11-10| 574.21
#2009-11-11| 573.63
#2009-11-12| 567.68
#2009-11-13| 571.22
#2009-11-16| 581.55
#2009-11-17| 579.39
#2009-11-18| 578.37
#2009-11-19| 568.33
#2009-11-20| 568.63
#2009-11-23| 580.33
#2009-11-24| 579.31
#2009-11-25| 585.03
#2009-11-26| .
#2009-11-27| 574.41
#2009-11-30| 568.20
#2009-12-01| 584.54
#2009-12-02| 590.13
#2009-12-03| 595.39
#2009-12-04| 593.76
#2009-12-07| 590.89
#2009-12-08| 577.49
#2009-12-09| 574.36
#2009-12-10| 584.49
#2009-12-11| 584.70
#2009-12-14| 586.52
#2009-12-15| 586.06
#2009-12-16| 589.68
#2009-12-17| 576.50
#2009-12-18| 575.20
#2009-12-21| 581.04
#2009-12-22| 583.10
#2009-12-23| 586.31
#2009-12-24| 587.29
#2009-12-25| .
#2009-12-28| 590.15
#2009-12-29| 593.79
#2009-12-30| 586.30
#2009-12-31| 589.52
#2010-01-01| .
#2010-01-04| 599.14
#2010-01-05| 586.31
#2010-01-06| 581.94
#2010-01-07| 575.01
#2010-01-08| 578.40
#2010-01-11| 585.45
#2010-01-12| 584.26
#2010-01-13| 586.10
#2010-01-14| 590.41
#2010-01-15| 584.26
#2010-01-18| .
#2010-01-19| 590.19
#2010-01-20| 580.91
#2010-01-21| 580.23
#2010-01-22| 579.07
#2010-01-25| 574.85
#2010-01-26| 570.33
#2010-01-27| 573.34
#2010-01-28| 569.56
#2010-01-29| 571.76
#2010-02-01| 570.46
#2010-02-02| 576.08
#2010-02-03| 574.64
#2010-02-04| 556.58
#2010-02-05| 536.02
#2010-02-08| 545.61
#2010-02-09| 543.79
#2010-02-10| 546.07
#2010-02-11| 548.11
#2010-02-12| 553.34
#2010-02-15| .
#2010-02-16| 559.09
#2010-02-17| 564.23
#2010-02-18| 567.20
#2010-02-19| 571.17
#2010-02-22| 569.47
#2010-02-23| 570.33
#2010-02-24| 575.92
#2010-02-25| 563.71
#2010-02-26| 572.57
#2010-03-01| 575.02
#2010-03-02| 580.37
#2010-03-03| 583.41
#2010-03-04| 581.03
#2010-03-05| 580.35
#2010-03-08| 580.44
#2010-03-09| 582.64
#2010-03-10| 587.52
#2010-03-11| 586.89
#2010-03-12| 590.15
#2010-03-15| 585.70
#2010-03-16| 595.34
#2010-03-17| 595.63
#2010-03-18| 591.43
#2010-03-19| 584.48
#2010-03-22| 589.41
#2010-03-23| 589.58
#2010-03-24| 582.38
#2010-03-25| 585.06
#2010-03-26| 583.24
#2010-03-29| 587.03
#2010-03-30| 588.79
#2010-03-31| 594.56
#2010-04-01| 602.14
#2010-04-02| .
#2010-04-05| 598.72
#2010-04-06| 592.93
#2010-04-07| 591.20
#2010-04-08| 588.71
#2010-04-09| 596.48
#2010-04-12| 602.18
#2010-04-13| 599.31
#2010-04-14| 603.44
#2010-04-15| 599.78
#2010-04-16| 592.75
#2010-04-19| 587.85
#2010-04-20| 595.47
#2010-04-21| 594.26
#2010-04-22| 595.06
#2010-04-23| 600.04
#2010-04-26| 604.19
#2010-04-27| 592.20
#2010-04-28| 577.15
#2010-04-29| 592.60
#2010-04-30| 592.93
#2010-05-03| 587.70
#2010-05-04| 574.85
#2010-05-05| 563.58
#2010-05-06| 559.29
#2010-05-07| 536.11
#2010-05-10| 565.91
#2010-05-11| 567.05
#2010-05-12| 572.45
#2010-05-13| 570.06
#2010-05-14| 552.79
#2010-05-17| 551.97
#2010-05-18| 558.86
#2010-05-19| 547.12
#2010-05-20| 535.79
#2010-05-21| 533.52
#2010-05-24| 531.83
#2010-05-25| 518.72
#2010-05-26| 525.46
#2010-05-27| 538.68
#2010-05-28| 542.26
#2010-05-31| .
#2010-06-01| 546.74
#2010-06-02| 550.12
#2010-06-03| 555.18
#2010-06-04| 544.47
#2010-06-07| 540.25
#2010-06-08| 541.87
#2010-06-09| 556.55
#2010-06-10| 562.87
#2010-06-11| 557.18
#2010-06-14| 571.14
#2010-06-15| 571.71
#2010-06-16| 571.64
#2010-06-17| 575.24
#2010-06-18| 573.03
#2010-06-21| 578.34
#2010-06-22| 575.77
#2010-06-23| 565.83
#2010-06-24| 565.23
#2010-06-25| 563.05
#2010-06-28| 573.31
#2010-06-29| 559.65
#2010-06-30| 561.14
#2010-07-01| 558.84
#2010-07-02| 557.63
#2010-07-05| .
#2010-07-06| 571.43
#2010-07-07| 576.08
#2010-07-08| 583.20
#2010-07-09| 581.89
#2010-07-12| 585.01
#2010-07-13| 595.92
#2010-07-14| 599.69
#2010-07-15| 604.35
#2010-07-16| 598.52
#2010-07-19| 595.68
#2010-07-20| 591.23
#2010-07-21| 597.26
#2010-07-22| 608.28
#2010-07-23| 607.29
#2010-07-26| 611.18
#2010-07-27| 600.98
#2010-07-28| 598.19
#2010-07-29| 594.12
#2010-07-30| 590.40
#2010-08-02| 604.38
#2010-08-03| 604.64
#2010-08-04| 603.96
#2010-08-05| 589.50
#2010-08-06| 584.49
#2010-08-09| 589.42
#2010-08-10| 584.10
#2010-08-11| 576.21
#2010-08-12| 586.55
#2010-08-13| 584.36
#2010-08-16| 590.93
#2010-08-17| 592.54
#2010-08-18| 592.78
#2010-08-19| 589.54
#2010-08-20| 578.43
#2010-08-23| 579.80
#2010-08-24| 579.05
#2010-08-25| 576.50
#2010-08-26| 583.84
#2010-08-27| 584.35
#2010-08-30| 585.52
#2010-08-31| 588.83
#2010-09-01| 605.46
#2010-09-02| 603.69
#2010-09-03| 604.90
#2010-09-06| .
#2010-09-07| 601.49
#2010-09-08| 609.09
#2010-09-09| 610.68
#2010-09-10| 606.78
#2010-09-13| 610.52
#2010-09-14| 617.99
#2010-09-15| 616.81
#2010-09-16| 611.75
#2010-09-17| 604.89
#2010-09-20| 616.48
#2010-09-21| 614.53
#2010-09-22| 622.87
#2010-09-23| 622.38
#2010-09-24| 630.75
#2010-09-27| 632.09
#2010-09-28| 636.03
#2010-09-29| 635.87
#2010-09-30| 635.39
#2010-10-01| 635.22
#2010-10-04| 631.69
#2010-10-05| 642.21
#2010-10-06| 646.17
#2010-10-07| 647.23
#2010-10-08| 646.36
#2010-10-11| 643.48
#2010-10-12| 644.58
#2010-10-13| 654.26
#2010-10-14| 657.12
#2010-10-15| 652.18
#2010-10-18| 650.50
#2010-10-19| 638.81
#2010-10-20| 647.80
#2010-10-21| 660.77
#2010-10-22| 652.97
#2010-10-25| 658.89
#2010-10-26| 651.02
#2010-10-27| 641.19
#2010-10-28| 650.15
#2010-10-29| 652.99
#2010-11-01| 653.30
#2010-11-02| 662.02
#2010-11-03| 657.46
#2010-11-04| 683.19
#2010-11-05| 679.84
#2010-11-08| 674.10
#2010-11-09| 674.00
#2010-11-10| 661.56
#2010-11-11| 661.77
#2010-11-12| 659.48
#2010-11-15| 659.05
#2010-11-16| 648.73
#2010-11-17| 650.94
#2010-11-18| 665.13
#2010-11-19| 663.69
#2010-11-22| 662.84
#2010-11-23| 646.46
#2010-11-24| 651.98
#2010-11-25| .
#2010-11-26| 648.18
#2010-11-29| 634.31
#2010-11-30| 627.73
#2010-12-01| 635.23
#2010-12-02| 648.22
#2010-12-03| 655.41
#2010-12-06| 650.42
#2010-12-07| 660.39
#2010-12-08| 656.77
#2010-12-09| 657.65
#2010-12-10| 660.78
#2010-12-13| 670.13
#2010-12-14| 673.05
#2010-12-15| 669.53
#2010-12-16| 669.13
#2010-12-17| 667.05
#2010-12-20| 668.12
#2010-12-21| 675.85
#2010-12-22| 676.18
#2010-12-23| 676.96
#2010-12-24| .
#2010-12-27| 676.99
#2010-12-28| 678.90
#2010-12-29| 679.94
#2010-12-30| 676.45
#2010-12-31| 678.54
#2011-01-03| 680.77
#2011-01-04| 673.19
#2011-01-05| 660.73
#2011-01-06| 657.31
#2011-01-07| 656.36
#2011-01-10| 649.96
#2011-01-11| 653.09
#2011-01-12| 656.89
#2011-01-13| 656.42
#2011-01-14| 653.39
#2011-01-17| .
#2011-01-18| 662.13
#2011-01-19| 660.43
#2011-01-20| 646.79
#2011-01-21| 657.42
#2011-01-24| 666.57
#2011-01-25| 662.13
#2011-01-26| 662.97
#2011-01-27| 655.49
#2011-01-28| 647.68
#2011-01-31| 647.69
#2011-02-01| 656.46
#2011-02-02| 663.33
#2011-02-03| 656.00
#2011-02-04| 652.07
#2011-02-07| 654.96
#2011-02-08| 655.02
#2011-02-09| 651.00
#2011-02-10| 645.67
#2011-02-11| 646.46
#2011-02-14| 642.67
#2011-02-15| 651.68
#2011-02-16| 650.43
#2011-02-17| 657.18
#2011-02-18| 657.08
#2011-02-21| .
#2011-02-22| 659.62
#2011-02-23| 661.78
#2011-02-24| 661.66
#2011-02-25| 661.33
#2011-02-28| 666.55
#2011-03-01| 670.16
#2011-03-02| 669.16
#2011-03-03| 672.07
#2011-03-04| 669.34
#2011-03-07| 667.77
#2011-03-08| 665.90
#2011-03-09| 665.97
#2011-03-10| 658.81
#2011-03-11| 658.21
#2011-03-14| 656.02
#2011-03-15| 637.90
#2011-03-16| 636.01
#2011-03-17| 648.94
#2011-03-18| 651.45
#2011-03-21| 664.20
#2011-03-22| 660.98
#2011-03-23| 667.23
#2011-03-24| 674.25
#2011-03-25| 675.59
#2011-03-28| 673.89
#2011-03-29| 673.72
#2011-03-30| 681.53
#2011-03-31| 681.79
#2011-04-01| 682.77
#2011-04-04| 688.39
#2011-04-05| 691.53
#2011-04-06| 695.73
#2011-04-07| 692.07
#2011-04-08| 698.52
#2011-04-11| 698.18
#2011-04-12| 697.57
#2011-04-13| 703.27
#2011-04-14| 708.13
#2011-04-15| 717.31
#2011-04-18| 701.76
#2011-04-19| 717.01
#2011-04-20| 726.91
#2011-04-21| 734.18
#2011-04-22| .
#2011-04-25| 733.07
#2011-04-26| 740.03
#2011-04-27| 737.82
#2011-04-28| 742.02
#2011-04-29| 746.04
#2011-05-02| 751.78
#2011-05-03| 751.76
#2011-05-04| 745.89
#2011-05-05| 735.23
#2011-05-06| 740.62
#2011-05-09| 731.55
#2011-05-10| 736.58
#2011-05-11| 739.08
#2011-05-12| 736.94
#2011-05-13| 739.18
#2011-05-16| 740.98
#2011-05-17| 733.28
#2011-05-18| 739.99
#2011-05-19| 742.19
#2011-05-20| 739.80
#2011-05-23| 727.60
#2011-05-24| 730.66
#2011-05-25| 730.78
#2011-05-26| 733.12
#2011-05-27| 744.37
#2011-05-30| .
#2011-05-31| 755.12
#2011-06-01| 759.16
#2011-06-02| 753.17
#2011-06-03| 755.66
#2011-06-06| 754.86
#2011-06-07| 753.99
#2011-06-08| 746.22
#2011-06-09| 745.56
#2011-06-10| 733.28
#2011-06-13| 737.50
#2011-06-14| 740.84
#2011-06-15| 728.26
#2011-06-16| 722.20
#2011-06-17| 730.38
#2011-06-20| 733.75
#2011-06-21| 734.11
#2011-06-22| 733.26
#2011-06-23| 717.88
#2011-06-24| 722.49
#2011-06-27| 729.58
#2011-06-28| 731.81
#2011-06-29| 733.87
#2011-06-30| 739.00
#2011-07-01| 740.41
#2011-07-04| .
#2011-07-05| 748.62
#2011-07-06| 743.29
#2011-07-07| 748.43
#2011-07-08| 745.41
#2011-07-11| 732.29
#2011-07-12| 727.51
#2011-07-13| 732.19
#2011-07-14| 733.58
#2011-07-15| 731.59
#2011-07-18| 719.60
#2011-07-19| 725.64
#2011-07-20| 730.38
#2011-07-21| 742.26
#2011-07-22| 748.06
#2011-07-25| 751.67
#2011-07-26| 755.62
#2011-07-27| 746.07
#2011-07-28| 744.67
#2011-07-29| 741.53
#2011-08-01| 736.03
#2011-08-02| 734.46
#2011-08-03| 727.27
#2011-08-04| 712.03
#2011-08-05| 706.78
#2011-08-08| 687.76
#2011-08-09| 698.90
#2011-08-10| 686.93
#2011-08-11| 691.83
#2011-08-12| 713.16
#2011-08-15| 719.62
#2011-08-16| 723.98
#2011-08-17| 731.89
#2011-08-18| 706.57
#2011-08-19| 695.82
#2011-08-22| 704.98
#2011-08-23| 709.27
#2011-08-24| 709.31
#2011-08-25| 702.73
#2011-08-26| 701.38
#2011-08-29| 708.05
#2011-08-30| 703.99
#2011-08-31| 719.39
#2011-09-01| 723.60
#2011-09-02| 720.49
#2011-09-05| .
#2011-09-06| 682.37
#2011-09-07| 689.03
#2011-09-08| 684.15
#2011-09-09| 666.23
#2011-09-12| 649.72
#2011-09-13| 652.28
#2011-09-14| 658.89
#2011-09-15| 667.75
#2011-09-16| 667.49
#2011-09-19| 653.16
#2011-09-20| 667.87
#2011-09-21| 659.92
#2011-09-22| 633.47
#2011-09-23| 642.50
#2011-09-26| 651.01
#2011-09-27| 669.64
#2011-09-28| 663.89
#2011-09-29| 669.51
#2011-09-30| 657.36
#2011-10-03| 651.66
#2011-10-04| 642.97
#2011-10-05| 645.29
#2011-10-06| 660.00
#2011-10-07| 663.01
#2011-10-10| 671.74
#2011-10-11| 671.96
#2011-10-12| 684.21
#2011-10-13| 683.48
#2011-10-14| 696.98
#2011-10-17| 687.39
#2011-10-18| 681.40
#2011-10-19| 691.96
#2011-10-20| 686.34
#2011-10-21| 706.44
#2011-10-24| 706.01
#2011-10-25| 700.32
#2011-10-26| 697.80
#2011-10-27| 719.84
#2011-10-28| 725.36
#2011-10-31| 711.13
#2011-11-01| 691.38
#2011-11-02| 694.92
#2011-11-03| 698.77
#2011-11-04| 695.39
#2011-11-07| 691.89
#2011-11-08| 701.39
#2011-11-09| 688.93
#2011-11-10| 685.08
#2011-11-11| 704.02
#2011-11-14| 692.39
#2011-11-15| 689.27
#2011-11-16| 689.86
#2011-11-17| 688.19
#2011-11-18| 686.39
#2011-11-21| 671.69
#2011-11-22| 678.96
#2011-11-23| 663.75
#2011-11-24| .
#2011-11-25| 659.02
#2011-11-28| 676.50
#2011-11-29| 681.20
#2011-11-30| 700.03
#2011-12-01| 697.63
#2011-12-02| 690.86
#2011-12-05| 695.96
#2011-12-06| 691.71
#2011-12-07| 697.24
#2011-12-08| 692.09
#2011-12-09| 693.13
#2011-12-12| 686.99
#2011-12-13| 683.44
#2011-12-14| 670.28
#2011-12-15| 676.15
#2011-12-16| 672.72
#2011-12-19| 682.41
#2011-12-20| 690.19
#2011-12-21| 687.24
#2011-12-22| 691.14
#2011-12-23| 696.75
#2011-12-26| .
#2011-12-27| 700.08
#2011-12-28| 697.35
#2011-12-29| 699.93
#2011-12-30| 707.88
#2012-01-02| .
#2012-01-03| 719.88
#2012-01-04| 707.77
#2012-01-05| 704.19
#2012-01-06| 694.99
#2012-01-09| 702.14
#2012-01-10| 708.38
#2012-01-11| 690.92
#2012-01-12| 692.81
#2012-01-13| 681.76
#2012-01-16| .
#2012-01-17| 689.13
#2012-01-18| 695.17
#2012-01-19| 696.73
#2012-01-20| 699.30
#2012-01-23| 703.81
#2012-01-24| 702.58
#2012-01-25| 704.17
#2012-01-26| 715.92
#2012-01-27| 708.58
#2012-01-30| 709.38
#2012-01-31| 706.40
#2012-02-01| 722.76
#2012-02-02| 712.31
#2012-02-03| 721.42
#2012-02-06| 719.03
#2012-02-07| 729.77
#2012-02-08| 726.59
#2012-02-09| 731.54
#2012-02-10| 726.19
#2012-02-13| 733.61
#2012-02-14| 731.73
#2012-02-15| 734.11
#2012-02-16| 739.20
#2012-02-17| 744.66
#2012-02-20| .
#2012-02-21| 748.68
#2012-02-22| 747.43
#2012-02-23| 752.41
#2012-02-24| 756.35
#2012-02-27| 755.29
#2012-02-28| 755.62
#2012-02-29| 756.17
#2012-03-01| 760.22
#2012-03-02| 750.33
#2012-03-05| 756.77
#2012-03-06| 741.50
#2012-03-07| 746.28
#2012-03-08| 766.71
#2012-03-09| 760.69
#2012-03-12| 766.09
#2012-03-13| 770.27
#2012-03-14| 761.03
#2012-03-15| 763.87
#2012-03-16| 771.39
#2012-03-19| 771.99
#2012-03-20| 766.48
#2012-03-21| 764.98
#2012-03-22| 763.30
#2012-03-23| 764.83
#2012-03-26| 777.47
#2012-03-27| 775.05
#2012-03-28| 769.17
#2012-03-29| 763.56
#2012-03-30| 773.20
#2012-04-02| 782.87
#2012-04-03| 781.26
#2012-04-04| 759.64
#2012-04-05| 754.26
#2012-04-06| .
#2012-04-09| 755.11
#2012-04-10| 746.02
#2012-04-11| 749.11
#2012-04-12| 758.49
#2012-04-13| 749.27
#2012-04-16| 756.89
#2012-04-17| 772.20
#2012-04-18| 776.28
#2012-04-19| 780.63
#2012-04-20| 782.21
#2012-04-23| 774.75
#2012-04-24| 783.16
#2012-04-25| 785.40
#2012-04-26| 791.84
#2012-04-27| 791.31
#2012-04-30| 786.82
#2012-05-01| 788.27
#2012-05-02| 788.55
#2012-05-03| 792.96
#2012-05-04| 783.85
#2012-05-07| 786.09
#2012-05-08| 771.45
#2012-05-09| 768.31
#2012-05-10| 765.76
#2012-05-11| 775.20
#2012-05-14| 762.26
#2012-05-15| 759.70
#2012-05-16| 750.48
#2012-05-17| 746.08
#2012-05-18| 738.63
#2012-05-21| 740.98
#2012-05-22| 745.75
#2012-05-23| 728.01
#2012-05-24| 731.50
#2012-05-25| 731.39
#2012-05-28| .
#2012-05-29| 738.35
#2012-05-30| 727.27
#2012-05-31| 726.52
#2012-06-01| 712.67
#2012-06-04| 715.49
#2012-06-05| 712.95
#2012-06-06| 727.56
#2012-06-07| 732.13
#2012-06-08| 729.70
#2012-06-11| 732.40
#2012-06-12| 736.45
#2012-06-13| 748.18
#2012-06-14| 750.96
#2012-06-15| 750.53
#2012-06-18| 751.81
#2012-06-19| 753.62
#2012-06-20| 750.95
#2012-06-21| 746.11
#2012-06-22| 743.00
#2012-06-25| 739.24
#2012-06-26| 742.45
#2012-06-27| 749.50
#2012-06-28| 747.24
#2012-06-29| 776.67
#2012-07-02| 779.39
#2012-07-03| 788.70
#2012-07-04| .
#2012-07-05| 777.10
#2012-07-06| 775.85
#2012-07-09| 771.85
#2012-07-10| 777.25
#2012-07-11| 772.18
#2012-07-12| 766.21
#2012-07-13| 775.63
#2012-07-16| 776.20
#2012-07-17| 774.95
#2012-07-18| 783.31
#2012-07-19| 791.06
#2012-07-20| 780.97
#2012-07-23| 763.51
#2012-07-24| 761.63
#2012-07-25| 758.82
#2012-07-26| 790.78
#2012-07-27| 803.40
#2012-07-30| 803.11
#2012-07-31| 801.16
#2012-08-01| 807.25
#2012-08-02| 795.95
#2012-08-03| 813.86
#2012-08-06| 813.57
#2012-08-07| 812.00
#2012-08-08| 808.67
#2012-08-09| 814.13
#2012-08-10| 809.07
#2012-08-13| 809.37
#2012-08-14| 809.78
#2012-08-15| 808.05
#2012-08-16| 809.68
#2012-08-17| 803.54
#2012-08-20| 807.05
#2012-08-21| 815.36
#2012-08-22| 808.80
#2012-08-23| 815.50
#2012-08-24| 818.75
#2012-08-27| 820.29
#2012-08-28| 821.09
#2012-08-29| 820.26
#2012-08-30| 815.34
#2012-08-31| 819.96
#2012-09-03| .
#2012-09-04| 822.21
#2012-09-05| 828.14
#2012-09-06| 840.07
#2012-09-07| 831.64
#2012-09-10| 821.15
#2012-09-11| 827.30
#2012-09-12| 821.02
#2012-09-13| 823.62
#2012-09-14| 834.11
#2012-09-17| 835.53
#2012-09-18| 840.01
#2012-09-19| 845.59
#2012-09-20| 843.42
#2012-09-21| 845.94
#2012-09-24| 840.79
#2012-09-25| 850.17
#2012-09-26| 839.72
#2012-09-27| 840.07
#2012-09-28| 833.35
#2012-10-01| 845.20
#2012-10-02| 845.33
#2012-10-03| 844.94
#2012-10-04| 852.99
#2012-10-05| 863.22
#2012-10-08| 855.47
#2012-10-09| 847.48
#2012-10-10| 845.70
#2012-10-11| 849.53
#2012-10-12| 852.49
#2012-10-15| 855.55
#2012-10-16| 865.54
#2012-10-17| 868.68
#2012-10-18| 856.00
#2012-10-19| 852.75
#2012-10-22| 852.46
#2012-10-23| 834.57
#2012-10-24| 839.50
#2012-10-25| 844.51
#2012-10-26| 841.36
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 839.06
#2012-11-01| 841.95
#2012-11-02| 839.14
#2012-11-05| 835.39
#2012-11-06| 839.19
#2012-11-07| 833.80
#2012-11-08| 835.09
#2012-11-09| 837.28
#2012-11-12| 835.94
#2012-11-13| 842.52
#2012-11-14| 837.49
#2012-11-15| 831.75
#2012-11-16| 822.54
#2012-11-19| 841.27
#2012-11-20| 844.28
#2012-11-21| 844.28
#2012-11-22| .
#2012-11-23| 864.71
#2012-11-26| 863.43
#2012-11-27| 866.38
#2012-11-28| 868.58
#2012-11-29| 877.03
#2012-11-30| 874.27
#2012-12-03| 880.03
#2012-12-04| 879.82
#2012-12-05| 877.10
#2012-12-06| 875.23
#2012-12-07| 875.54
#2012-12-10| 878.24
#2012-12-11| 881.42
#2012-12-12| 880.94
#2012-12-13| 882.00
#2012-12-14| 880.37
#2012-12-17| 879.96
#2012-12-18| 883.61
#2012-12-19| 889.58
#2012-12-20| 889.48
#2012-12-21| 880.57
#2012-12-24| 881.89
#2012-12-25| 881.91
#2012-12-26| 883.18
#2012-12-27| 880.44
#2012-12-28| 877.23
#2012-12-31| 876.93
#2013-01-01| 876.93
#2013-01-02| 888.68
#2013-01-03| 884.32
#2013-01-04| 885.29
#2013-01-07| 882.95
#2013-01-08| 878.34
#2013-01-09| 875.11
#2013-01-10| 882.68
#2013-01-11| 890.47
#2013-01-14| 885.51
#2013-01-15| 894.34
#2013-01-16| 895.98
#2013-01-17| 901.68
#2013-01-18| 900.36
#2013-01-21| 900.09
#2013-01-22| 902.77
#2013-01-23| 912.74
#2013-01-24| 914.34
#2013-01-25| 924.87
#2013-01-28| 923.06
#2013-01-29| 930.31
#2013-01-30| 934.36
#2013-01-31| 929.47
#2013-02-01| 942.20
#2013-02-04| 925.90
#2013-02-05| 925.85
#2013-02-06| 926.41
#2013-02-07| 916.28
#2013-02-08| 922.15
#2013-02-11| 918.14
#2013-02-12| 925.83
#2013-02-13| 928.31
#2013-02-14| 926.79
#2013-02-15| 926.64
#2013-02-18| 921.25
#2013-02-19| 936.92
#2013-02-20| 941.27
#2013-02-21| 925.78
#2013-02-22| 932.16
#2013-02-25| 933.63
#2013-02-26| 922.25
#2013-02-27| 927.98
#2013-02-28| 939.34
#2013-03-01| 931.41
#2013-03-04| 937.35
#2013-03-05| 949.34
#2013-03-06| 942.34
#2013-03-07| 952.83
#2013-03-08| 950.81
#2013-03-11| 955.14
#2013-03-12| 957.52
#2013-03-13| 953.88
#2013-03-14| 965.01
#2013-03-15| 968.54
#2013-03-18| 963.48
#2013-03-19| 961.21
#2013-03-20| 966.13
#2013-03-21| 958.16
#2013-03-22| 966.67
#2013-03-25| 961.50
#2013-03-26| 961.40
#2013-03-27| 955.70
#2013-03-28| 974.16
#2013-03-29| 974.31
#2013-04-01| 975.31
#2013-04-02| 985.41
#2013-04-03| 982.60
#2013-04-04| 970.73
#2013-04-05| 965.25
#2013-04-08| 971.46
#2013-04-09| 961.39
#2013-04-10| 976.06
#2013-04-11| 979.89
#2013-04-12| 976.26
#2013-04-15| 974.76
#2013-04-16| 973.27
#2013-04-17| 956.62
#2013-04-18| 965.90
#2013-04-19| 972.67
#2013-04-22| 967.98
#2013-04-23| 985.87
#2013-04-24| 979.94
#2013-04-25| 972.64
#2013-04-26| 969.14
#2013-04-29| 983.15
#2013-04-30| 986.52
#2013-05-01| 988.01
#2013-05-02| 983.69
#2013-05-03| 986.51
#2013-05-06| 983.10
#2013-05-07| 983.58
#2013-05-08| 997.97
#2013-05-09| 989.85
#2013-05-10| 982.84
#2013-05-13| 985.73
#2013-05-14| 991.93
#2013-05-15| 990.79
#2013-05-16| 987.25
#2013-05-17| 974.07
#2013-05-20| 979.45
#2013-05-21| 976.28
#2013-05-22| 976.07
#2013-05-23| 964.24
#2013-05-24| 969.73
#2013-05-27| 968.94
#2013-05-28| 967.83
#2013-05-29| 957.33
#2013-05-30| 961.24
#2013-05-31| 940.52
#2013-06-03| 934.86
#2013-06-04| 950.76
#2013-06-05| 936.98
#2013-06-06| 939.10
#2013-06-07| 954.41
#2013-06-10| 946.78
#2013-06-11| 941.06
#2013-06-12| 948.38
#2013-06-13| 943.77
#2013-06-14| 944.86
#2013-06-17| 951.99
#2013-06-18| 950.15
#2013-06-19| 957.24
#2013-06-20| 910.15
#2013-06-21| 905.00
#2013-06-24| 887.19
#2013-06-25| 897.96
#2013-06-26| 907.93
#2013-06-27| 916.62
#2013-06-28| 914.92
#2013-07-01| 926.66
#2013-07-02| 922.36
#2013-07-03| 910.22
#2013-07-04| 927.86
#2013-07-05| 912.05
#2013-07-08| 921.74
#2013-07-09| 920.95
#2013-07-10| 927.95
#2013-07-11| 951.00
#2013-07-12| 946.62
#2013-07-15| 951.29
#2013-07-16| 949.53
#2013-07-17| 948.13
#2013-07-18| 947.15
#2013-07-19| 949.70
#2013-07-22| 952.96
#2013-07-23| 947.52
#2013-07-24| 951.78
#2013-07-25| 941.10
#2013-07-26| 936.34
#2013-07-29| 941.05
#2013-07-30| 942.50
#2013-07-31| 958.34
#2013-08-01| 963.86
#2013-08-02| 977.78
#2013-08-05| 978.40
#2013-08-06| 986.45
#2013-08-07| 980.18
#2013-08-08| 978.35
#2013-08-09| 975.15
#2013-08-12| 969.08
#2013-08-13| 971.21
#2013-08-14| 973.23
#2013-08-15| 962.69
#2013-08-16| 967.07
#2013-08-19| 966.20
#2013-08-20| 965.89
#2013-08-21| 955.67
#2013-08-22| 955.45
#2013-08-23| 962.92
#2013-08-26| 962.63
#2013-08-27| 952.22
#2013-08-28| 940.48
#2013-08-29| 934.12
#2013-08-30| 929.16
#2013-09-02| 939.70
#2013-09-03| 929.93
#2013-09-04| 929.48
#2013-09-05| 926.56
#2013-09-06| 936.18
#2013-09-09| 933.57
#2013-09-10| 946.10
#2013-09-11| 948.34
#2013-09-12| 949.35
#2013-09-13| 952.97
#2013-09-16| 965.40
#2013-09-17| 966.16
#2013-09-18| 972.25
#2013-09-19|1002.13
#2013-09-20| 994.66
#2013-09-23| 990.99
#2013-09-24| 984.13
#2013-09-25| 980.76
#2013-09-26| 980.64
#2013-09-27| 978.54
#2013-09-30| 978.72
#2013-10-01| 968.56
#2013-10-02| 961.09
#2013-10-03| 963.39
#2013-10-04| 961.87
#2013-10-07| 959.15
#2013-10-08| 951.35
#2013-10-09| 938.03
#2013-10-10| 945.46
#2013-10-11| 953.51
#2013-10-14| 954.09
#2013-10-15| 953.73
#2013-10-16| 951.70
#2013-10-17| 982.60
#2013-10-18| 998.09
#2013-10-21| 997.91
#2013-10-22|1012.11
#2013-10-23|1010.18
#2013-10-24|1011.61
#2013-10-25|1012.56
#2013-10-28|1015.36
#2013-10-29|1016.84
#2013-10-30|1010.75
#2013-10-31|1004.21
#2013-11-01| 991.30
#2013-11-04| 996.16
#2013-11-05| 993.17
#2013-11-06| 999.72
#2013-11-07| 992.22
#2013-11-08| 987.81
#2013-11-11| 995.47
#2013-11-12| 995.72
#2013-11-13| 992.59
#2013-11-14|1004.08
#2013-11-15|1006.55
#2013-11-18|1016.73
#2013-11-19|1015.48
#2013-11-20|1011.62
#2013-11-21|1003.59
#2013-11-22|1005.51
#2013-11-25|1012.34
#2013-11-26| 999.75
#2013-11-27|1002.55
#2013-11-28|1003.42
#2013-11-29|1004.73
#2013-12-02| 994.57
#2013-12-03| 987.40
#2013-12-04| 982.22
#2013-12-05| 986.64
#2013-12-06| 998.12
#2013-12-09|1002.32
#2013-12-10| 999.46
#2013-12-11| 993.89
#2013-12-12| 979.28
#2013-12-13| 970.72
#2013-12-16| 984.07
#2013-12-17| 976.38
#2013-12-18| 981.83
#2013-12-19| 987.67
#2013-12-20| 993.55
#2013-12-23| 998.53
#2013-12-24| 997.15
#2013-12-25| 996.93
#2013-12-26| 998.60
#2013-12-27|1018.08
#2013-12-30|1019.60
#2013-12-31|1020.96
#2014-01-01|1020.96
#2014-01-02|1001.21
#2014-01-03|1006.42
#2014-01-06|1000.86
#2014-01-07|1003.00
#2014-01-08| 999.02
#2014-01-09| 990.74
#2014-01-10|1000.00
#2014-01-13|1003.87
#2014-01-14|1007.55
#2014-01-15|1000.39
#2014-01-16|1007.47
#2014-01-17|1004.50
#2014-01-20|1012.05
#2014-01-21|1022.23
#2014-01-22|1028.91
#2014-01-23|1026.99
#2014-01-24|1005.57
#2014-01-27| 995.92
#2014-01-28| 992.35
#2014-01-29| 986.39
#2014-01-30| 969.35
#2014-01-31| 961.48
#2014-02-03| 957.93
#2014-02-04| 948.75
#2014-02-05| 952.16
#2014-02-06| 973.01
#2014-02-07| 983.20
#2014-02-10| 986.94
#2014-02-11| 993.62
#2014-02-12| 990.31
#2014-02-13| 986.89
#2014-02-14| 990.68
#2014-02-17| 999.02
#2014-02-18|1000.37
#2014-02-19|1006.02
#2014-02-20|1004.30
#2014-02-21|1009.01
#2014-02-24|1014.36
#2014-02-25|1015.45
#2014-02-26|1015.31
#2014-02-27|1014.10
#2014-02-28|1025.10
#2014-03-03|1004.97
#2014-03-04|1020.04
#2014-03-05|1017.58
#2014-03-06|1022.84
#2014-03-07|1017.37
#2014-03-10|1016.60
#2014-03-11|1012.29
#2014-03-12|1003.04
#2014-03-13| 997.58
#2014-03-14| 994.11
#2014-03-17| 992.64
#2014-03-18| 997.89
#2014-03-19| 994.84
#2014-03-20| 983.04
#2014-03-21| 991.55
#2014-03-24| 990.54
#2014-03-25|1008.97
#2014-03-26|1016.90
#2014-03-27|1022.19
#2014-03-28|1029.80
#2014-03-31|1030.57
#2014-04-01|1029.47
#2014-04-02|1032.08
#2014-04-03|1029.79
#2014-04-04|1033.34
#2014-04-07|1032.77
#2014-04-08|1049.88
#2014-04-09|1052.93
#2014-04-10|1056.30
#2014-04-11|1048.89
#2014-04-14|1063.40
#2014-04-15|1058.31
#2014-04-16|1059.26
#2014-04-17|1057.49
#2014-04-18|1055.49
#2014-04-21|1055.27
#2014-04-22|1057.81
#2014-04-23|1057.39
#2014-04-24|1055.55
#2014-04-25|1054.22
#2014-04-28|1062.99
#2014-04-29|1070.21
#2014-04-30|1072.66
#2014-05-01|1072.61
#2014-05-02|1067.52
#2014-05-05|1069.57
#2014-05-06|1072.22
#2014-05-07|1081.61
#2014-05-08|1083.50
#2014-05-09|1080.54
#2014-05-12|1087.89
#2014-05-13|1087.17
#2014-05-14|1091.07
#2014-05-15|1098.65
#2014-05-16|1107.55
#2014-05-19|1104.89
#2014-05-20|1097.15
#2014-05-21|1098.60
#2014-05-22|1100.23
#2014-05-23|1092.65
#2014-05-26|1095.63
#2014-05-27|1088.37
#2014-05-28|1086.12
#2014-05-29|1091.97
#2014-05-30|1097.44
#2014-06-02|1093.40
#2014-06-03|1095.08
#2014-06-04|1093.31
#2014-06-05|1091.51
#2014-06-06|1084.23
#2014-06-09|1086.35
#2014-06-10|1097.49
#2014-06-11|1096.23
#2014-06-12|1097.90
#2014-06-13|1094.39
#2014-06-16|1094.17
#2014-06-17|1095.64
#2014-06-18|1093.51
#2014-06-19|1104.55
#2014-06-20|1102.98
#2014-06-23|1102.07
#2014-06-24|1105.01
#2014-06-25|1095.42
#2014-06-26|1091.68
#2014-06-27|1095.60
#2014-06-30|1103.39
#2014-07-01|1112.24
#2014-07-02|1109.91
#2014-07-03|1114.88
#2014-07-04|1111.38
#2014-07-07|1104.22
#2014-07-08|1098.74
#2014-07-09|1099.23
#2014-07-10|1085.96
#2014-07-11|1086.57
#2014-07-14|1097.60
#2014-07-15|1090.08
#2014-07-16|1096.55
#2014-07-17|1092.18
#2014-07-18|1090.63
#2014-07-21|1089.33
#2014-07-22|1098.00
#2014-07-23|1098.55
#2014-07-24|1094.21
#2014-07-25|1080.49
#2014-07-28|1079.09
#2014-07-29|1079.76
#2014-07-30|1065.12
#2014-07-31|1051.96
#2014-08-01|1049.44
#2014-08-04|1040.73
#2014-08-05|1045.12
#2014-08-06|1044.07
#2014-08-07|1052.32
#2014-08-08|1043.64
#2014-08-11|1050.09
#2014-08-12|1049.30
#2014-08-13|1054.92
#2014-08-14|1061.51
#2014-08-15|1061.85
#2014-08-18|1069.74
#2014-08-19|1072.10
#2014-08-20|1069.51
#2014-08-21|1073.13
#2014-08-22|1064.36
#2014-08-25|1072.45
#2014-08-26|1078.26
#2014-08-27|1078.62
#2014-08-28|1073.58
#2014-08-29|1079.20
#2014-09-01|1079.27
#2014-09-02|1080.37
#2014-09-03|1084.88
#2014-09-04|1086.01
#2014-09-05|1079.15
#2014-09-08|1073.61
#2014-09-09|1069.07
#2014-09-10|1067.22
#2014-09-11|1068.53
#2014-09-12|1063.11
#2014-09-15|1075.29
#2014-09-16|1073.15
#2014-09-17|1065.45
#2014-09-18|1067.47
#2014-09-19|1062.81
#2014-09-22|1059.47
#2014-09-23|1048.22
#2014-09-24|1050.07
#2014-09-25|1035.15
#2014-09-26|1032.23
#2014-09-29|1030.26
#2014-09-30|1037.01
#2014-10-01|1022.49
#2014-10-02|1010.63
#2014-10-03|1004.03
#2014-10-06|1010.12
#2014-10-07|1001.99
#2014-10-08|1006.17
#2014-10-09|1010.06
#2014-10-10| 995.46
#2014-10-13| 994.92
#2014-10-14| 993.21
#2014-10-15| 979.63
#2014-10-16| 968.53
#2014-10-17| 990.73
#2014-10-20| 996.58
#2014-10-21|1007.62
#2014-10-22|1006.17
#2014-10-23|1003.31
#2014-10-24|1001.62
#2014-10-27|1009.99
#2014-10-28|1023.27
#2014-10-29|1029.97
#2014-10-30|1022.49
#2014-10-31|1029.63
#2014-11-03|1019.22
#2014-11-04|1022.87
#2014-11-05|1030.69
#2014-11-06|1030.47
#2014-11-07|1022.06
#2014-11-10|1034.56
#2014-11-11|1037.67
#2014-11-12|1037.63
#2014-11-13|1045.44
#2014-11-14|1041.62
#2014-11-17|1042.20
#2014-11-18|1051.14
#2014-11-19|1051.90
#2014-11-20|1054.74
#2014-11-21|1058.83
#2014-11-24|1058.61
#2014-11-25|1059.84
#2014-11-26|1063.50
#2014-11-27|1069.51
#2014-11-28|1076.98
#2014-12-01|1073.70
#2014-12-02|1068.05
#2014-12-03|1056.69
#2014-12-04|1059.18
#2014-12-05|1064.44
#2014-12-08|1056.49
#2014-12-09|1049.62
#2014-12-10|1049.21
#2014-12-11|1045.45
#2014-12-12|1026.59
#2014-12-15|1005.25
#2014-12-16|1020.80
#2014-12-17|1008.79
#2014-12-18|1029.25
#2014-12-19|1035.23
#2014-12-22|1040.88
#2014-12-23|1039.54
#2014-12-24|1040.10
#2014-12-25|1040.07
#2014-12-26|1039.04
#2014-12-29|1042.17
#2014-12-30|1028.24
#2014-12-31|1029.85
#2015-01-01|1029.85
#2015-01-02|1015.18
#2015-01-05| 990.24
#2015-01-06| 981.73
#2015-01-07| 981.29
#2015-01-08|1008.40
#2015-01-09|1001.73
#2015-01-12|1012.65
#2015-01-13|1023.91
#2015-01-14|1015.73
#2015-01-15|1043.86
#2015-01-16|1043.98
#2015-01-19|1053.95
#2015-01-20|1048.24
#2015-01-21|1057.70
#2015-01-22|1052.73
#2015-01-23|1072.36
#2015-01-26|1073.78
#2015-01-27|1081.59
#2015-01-28|1079.79
#2015-01-29|1088.39
#2015-01-30|1077.79
#2015-02-02|1079.70
#2015-02-03|1080.50
#2015-02-04|1084.10
#2015-02-05|1082.39
#2015-02-06|1071.60
#2015-02-09|1066.50
#2015-02-10|1070.90
#2015-02-11|1069.53
#2015-02-12|1067.94
#2015-02-13|1062.05
#2015-02-16|1060.89
#2015-02-17|1071.30
#2015-02-18|1064.74
#2015-02-19|1077.41
#2015-02-20|1075.84
#2015-02-23|1091.82
#2015-02-24|1097.58
#2015-02-25|1095.29
#2015-02-26|1105.77
#2015-02-27|1109.43
#2015-03-02|1103.87
#2015-03-03|1099.15
#2015-03-04|1100.43
#2015-03-05|1105.75
#2015-03-06|1089.86
#2015-03-09|1080.27
#2015-03-10|1055.58
#2015-03-11|1053.51
#2015-03-12|1056.51
#2015-03-13|1052.63
#2015-03-16|1063.53
#2015-03-17|1061.18
#2015-03-18|1071.98
#2015-03-19|1071.45
#2015-03-20|1087.00
#2015-03-23|1092.94
#2015-03-24|1087.32
#2015-03-25|1077.99
#2015-03-26|1063.12
#2015-03-27|1067.29
#2015-03-30|1071.69
#2015-03-31|1055.84
#2015-04-01|1059.12
#2015-04-02|1075.75
#2015-04-03|1083.92
#2015-04-06|1086.71
#2015-04-07|1089.91
#2015-04-08|1083.77
#2015-04-09|1084.31
#2015-04-10|1086.65
#2015-04-13|1082.95
#2015-04-14|1091.57
#2015-04-15|1093.12
#2015-04-16|1103.28
#2015-04-17|1098.67
#2015-04-20|1097.86
#2015-04-21|1099.77
#2015-04-22|1091.17
#2015-04-23|1099.66
#2015-04-24|1108.01
#2015-04-27|1116.85
#2015-04-28|1112.25
#2015-04-29|1099.62
#2015-04-30|1100.67
#2015-05-01|1101.60
#2015-05-04|1100.12
#2015-05-05|1092.52
#2015-05-06|1098.80
#2015-05-07|1094.99
#2015-05-08|1113.44
#2015-05-11|1108.01
#2015-05-12|1100.94
#2015-05-13|1109.21
#2015-05-14|1119.71
#2015-05-15|1122.69
#2015-05-18|1121.67
#2015-05-19|1120.70
#2015-05-20|1118.31
#2015-05-21|1121.97
#2015-05-22|1113.72
#2015-05-25|1110.56
#2015-05-26|1095.84
#2015-05-27|1103.26
#2015-05-28|1109.25
#2015-05-29|1095.12
#2015-06-01|1090.06
#2015-06-02|1092.99
#2015-06-03|1095.33
#2015-06-04|1088.86
#2015-06-05|1061.05
#2015-06-08|1074.88
#2015-06-09|1076.09
#2015-06-10|1092.43
#2015-06-11|1093.70
#2015-06-12|1089.01
#2015-06-15|1075.70
#2015-06-16|1083.53
#2015-06-17|1080.77
#2015-06-18|1096.52
#2015-06-19|1091.74
#2015-06-22|1112.42
#2015-06-23|1105.17
#2015-06-24|1102.71
#2015-06-25|1098.35
#2015-06-26|1096.48
#2015-06-29|1078.01
#2015-06-30|1058.72
#2015-07-01|1070.40
#2015-07-02|1070.51
#2015-07-03|1064.56
#2015-07-06|1059.28
#2015-07-07|1042.66
#2015-07-08|1054.31
#2015-07-09|1073.95
#2015-07-10|1101.65
#2015-07-13|1100.55
#2015-07-14|1109.53
#2015-07-15|1105.46
#2015-07-16|1114.84
#2015-07-17|1113.51
#2015-07-20|1114.65
#2015-07-21|1113.51
#2015-07-22|1104.83
#2015-07-23|1104.17
#2015-07-24|1092.35
#2015-07-27|1078.36
#2015-07-28|1081.76
#2015-07-29|1095.86
#2015-07-30|1080.47
#2015-07-31|1089.31
#2015-08-03|1097.86
#2015-08-04|1093.35
#2015-08-05|1094.62
#2015-08-06|1093.88
#2015-08-07|1086.64
#2015-08-10|1092.56
#2015-08-11|1085.50
#2015-08-12|1073.70
#2015-08-13|1086.65
#2015-08-14|1089.08
#2015-08-17|1086.56
#2015-08-18|1087.34
#2015-08-19|1076.64
#2015-08-20|1067.94
#2015-08-21|1042.20
#2015-08-24|1014.73
#2015-08-25|1035.27
#2015-08-26|1019.43
#2015-08-27|1028.05
#2015-08-28|1032.94
#2015-08-31|1032.71
#2015-09-01|1014.46
#2015-09-02|1014.94
#2015-09-03|1019.71
#2015-09-04|1004.64
#2015-09-07|1011.06
#2015-09-08|1014.61
#2015-09-09|1032.62
#2015-09-10|1025.48
#2015-09-11|1019.52
#2015-09-14|1018.51
#2015-09-15|1031.02
#2015-09-16|1073.00
#2015-09-17|1081.54
#2015-09-18|1076.51
#2015-09-21|1070.68
#2015-09-22|1037.20
#2015-09-23|1038.90
#2015-09-24|1030.11
#2015-09-25|1046.54
#2015-09-28|1041.86
#2015-09-29|1031.68
#2015-09-30|1054.59
#2015-10-01|1053.52
#2015-10-02|1066.17
#2015-10-05|1083.66
#2015-10-06|1087.70
#2015-10-07|1078.51
#2015-10-08|1084.85
#2015-10-09|1092.76
#2015-10-12|1098.53
#2015-10-13|1108.75
#2015-10-14|1112.34
#2015-10-15|1124.66
#2015-10-16|1115.76
#2015-10-19|1114.46
#2015-10-20|1115.82
#2015-10-21|1112.69
#2015-10-22|1119.54
#2015-10-23|1124.71
#2015-10-26|1121.69
#2015-10-27|1114.90
#2015-10-28|1126.60
#2015-10-29|1124.10
#2015-10-30|1130.90
#2015-11-02|1125.68
#2015-11-03|1123.02
#2015-11-04|1124.32
#2015-11-05|1126.36
#2015-11-06|1109.62
#2015-11-09|1100.96
#2015-11-10|1099.88
#2015-11-11|1116.53
#2015-11-12|1113.26
#2015-11-13|1097.69
#2015-11-16|1102.36
#2015-11-17|1119.50
#2015-11-18|1119.22
#2015-11-19|1130.16
#2015-11-20|1130.62
#2015-11-23|1122.35
#2015-11-24|1114.68
#2015-11-25|1124.76
#2015-11-26|1129.62
#2015-11-27|1125.82
#2015-11-30|1125.71
#2015-12-01|1126.13
#2015-12-02|1129.92
#2015-12-03|1127.83
#2015-12-04|1126.75
#2015-12-07|1133.54
#2015-12-08|1122.98
#2015-12-09|1123.45
#2015-12-10|1118.09
#2015-12-11|1103.73
#2015-12-14|1091.55
#2015-12-15|1103.08
#2015-12-16|1108.48
#2015-12-17|1108.62
#2015-12-18|1098.69
#2015-12-21|1090.78
#2015-12-22|1087.82
#2015-12-23|1106.92
#2015-12-24|1115.22
#2015-12-25|1115.22
#2015-12-28|1114.27
#2015-12-29|1125.84
#2015-12-30|1122.43
#2015-12-31|1107.91
#2016-01-01|1107.91
#2016-01-04|1085.78
#2016-01-05|1086.06
#2016-01-06|1077.61
#2016-01-07|1061.32
#2016-01-08|1053.97
#2016-01-11|1051.15
#2016-01-12|1059.78
#2016-01-13|1067.54
#2016-01-14|1045.62
#2016-01-15|1041.18
#2016-01-18|1034.55
#2016-01-19|1052.69
#2016-01-20|1027.19
#2016-01-21|1035.97
#2016-01-22|1061.70
#2016-01-25|1064.01
#2016-01-26|1074.02
#2016-01-27|1082.13
#2016-01-28|1078.31
#2016-01-29|1094.75
#2016-02-01|1109.27
#2016-02-02|1105.92
#2016-02-03|1107.19
#2016-02-04|1100.71
#2016-02-05|1082.74
#2016-02-08|1066.55
#2016-02-09|1074.11
#2016-02-10|1074.94
#2016-02-11|1054.69
#2016-02-12|1062.91
#2016-02-15|1078.37
#2016-02-16|1071.78
#2016-02-17|1085.04
#2016-02-18|1067.31
#2016-02-19|1063.23
#2016-02-22|1064.79
#2016-02-23|1064.33
#2016-02-24|1050.81
#2016-02-25|1060.25
#2016-02-26|1050.99
#2016-02-29|1052.36
#2016-03-01|1067.36
#2016-03-02|1061.13
#2016-03-03|1062.42
#2016-03-04|1078.39
#2016-03-07|1073.48
#2016-03-08|1074.44
#2016-03-09|1078.03
#2016-03-10|1076.42
#2016-03-11|1092.97
#2016-03-14|1092.19
#2016-03-15|1087.11
#2016-03-16|1082.70
#2016-03-17|1104.48
#2016-03-18|1109.51
#2016-03-21|1107.10
#2016-03-22|1099.30
#2016-03-23|1107.27
#2016-03-24|1089.45
#2016-03-25|1089.44
#2016-03-28|1094.71
#2016-03-29|1105.18
#2016-03-30|1132.64
#2016-03-31|1124.79
#2016-04-01|1109.33
#2016-04-04|1119.89
#2016-04-05|1113.49
#2016-04-06|1120.82
#2016-04-07|1118.99
#2016-04-08|1124.65
#2016-04-11|1123.70
#2016-04-12|1118.61
#2016-04-13|1126.19
#2016-04-14|1138.02
#2016-04-15|1143.40
#2016-04-18|1148.12
#2016-04-19|1176.46
#2016-04-20|1171.80
#2016-04-21|1150.25
#2016-04-22|1132.92
#2016-04-25|1138.42
#2016-04-26|1139.05
#2016-04-27|1139.93
#2016-04-28|1138.97
#2016-04-29|1135.01
#2016-05-02|1144.86
#2016-05-03|1137.31
#2016-05-04|1124.27
#2016-05-05|1123.68
#2016-05-06|1127.78
#2016-05-09|1138.68
#2016-05-10|1144.83
#2016-05-11|1146.51
#2016-05-12|1144.92
#2016-05-13|1139.52
#2016-05-16|1139.81
#2016-05-17|1132.77
#2016-05-18|1128.32
#2016-05-19|1108.84
#2016-05-20|1118.68
#2016-05-23|1116.48
#2016-05-24|1133.44
#2016-05-25|1138.84
#2016-05-26|1149.58
#2016-05-27|1146.11
#2016-05-30|1148.72
#2016-05-31|1137.74
#2016-06-01|1141.41
#2016-06-02|1139.16
#2016-06-03|1151.29
#2016-06-06|1160.18
#2016-06-07|1170.28
#2016-06-08|1168.53
#2016-06-09|1154.16
#2016-06-10|1133.03
#2016-06-13|1112.60
#2016-06-14|1094.60
#2016-06-15|1104.80
#2016-06-16|1093.99
#2016-06-17|1099.32
#2016-06-20|1135.60
#2016-06-21|1142.82
#2016-06-22|1142.70
#2016-06-23|1155.59
#2016-06-24|1108.15
#2016-06-27|1079.31
#2016-06-28|1107.42
#2016-06-29|1139.21
#2016-06-30|1161.84
#2016-07-01|1174.28
#2016-07-04|1171.63
#2016-07-05|1160.30
#2016-07-06|1150.13
#2016-07-07|1164.57
#2016-07-08|1164.68
#2016-07-11|1174.52
#2016-07-12|1174.57
#2016-07-13|1175.50
#2016-07-14|1176.89
#2016-07-15|1171.49
#2016-07-18|1171.50
#2016-07-19|1163.26
#2016-07-20|1167.88
#2016-07-21|1165.19
#2016-07-22|1167.99
#2016-07-25|1169.15
#2016-07-26|1172.71
#2016-07-27|1162.37
#2016-07-28|1169.65
#2016-07-29|1196.20
#2016-08-01|1188.47
#2016-08-02|1182.72
#2016-08-03|1173.36
#2016-08-04|1179.85
#2016-08-05|1180.45
#2016-08-08|1169.14
#2016-08-09|1177.80
#2016-08-10|1180.73
#2016-08-11|1204.50
#2016-08-12|1207.05
#2016-08-15|1208.88
#2016-08-16|1205.37
#2016-08-17|1200.60
#2016-08-18|1213.56
#2016-08-19|1208.31
#2016-08-22|1199.94
#2016-08-23|1202.33
#2016-08-24|1191.62
#2016-08-25|1191.13
#2016-08-26|1194.85
#2016-08-29|1184.00
#2016-08-30|1186.00
#2016-08-31|1177.56
#2016-09-01|1179.58
#2016-09-02|1203.04
#2016-09-05|1200.87
#2016-09-06|1208.33
#2016-09-07|1211.89
#2016-09-08|1201.14
#2016-09-09|1180.78
#2016-09-12|1173.14
#2016-09-13|1164.43
#2016-09-14|1166.16
#2016-09-15|1173.50
#2016-09-16|1159.08
#2016-09-19|1169.86
#2016-09-20|1176.54
#2016-09-21|1175.43
#2016-09-22|1203.92
#2016-09-23|1191.08
#2016-09-26|1186.89
#2016-09-27|1189.62
#2016-09-28|1193.04
#2016-09-29|1193.35
#2016-09-30|1190.79
#2016-10-03|1191.46
#2016-10-04|1189.88
#2016-10-05|1177.56
#2016-10-06|1169.07
#2016-10-07|1155.21
#2016-10-10|1157.43
#2016-10-11|1146.83
#2016-10-12|1132.17
#2016-10-13|1129.98
#2016-10-14|1140.10
#2016-10-17|1127.99
#2016-10-18|1133.55
#2016-10-19|1135.59
#2016-10-20|1129.11
#2016-10-21|1116.96
#2016-10-24|1109.26
#2016-10-25|1103.06
#2016-10-26|1104.39
#2016-10-27|1112.30
#2016-10-28|1107.71
#2016-10-31|1101.38
#2016-11-01|1104.90
#2016-11-02|1109.72
#2016-11-03|1096.93
#2016-11-04|1095.99
#2016-11-07|1094.08
#2016-11-08|1100.11
#2016-11-09|1080.04
#2016-11-10|1046.87
#2016-11-11|1045.23
#2016-11-14|1023.17
#2016-11-15|1033.10
#2016-11-16|1033.51
#2016-11-17|1037.69
#2016-11-18|1026.34
#2016-11-21|1027.60
#2016-11-22|1018.52
#2016-11-23|1011.61
#2016-11-24|1015.93
#2016-11-25|1033.68
#2016-11-28|1026.83
#2016-11-29|1028.43
#2016-11-30|1025.21
#2016-12-01|1010.99
#2016-12-02|1019.29
#2016-12-05|1022.67
#2016-12-06|1028.31
#2016-12-07|1029.75
#2016-12-08|1028.63
#2016-12-09|1048.89
#2016-12-12|1053.12
#2016-12-13|1073.17
#2016-12-14|1072.76
#2016-12-15|1049.20
#2016-12-16|1049.87
#2016-12-19|1060.88
#2016-12-20|1053.12
#2016-12-21|1056.81
#2016-12-22|1058.59
#2016-12-23|1058.70
#2016-12-26|1058.70
#2016-12-27|1059.44
#2016-12-28|1053.67
#2016-12-29|1064.04
#2016-12-30|1073.02
#2017-01-02|1073.78
#2017-01-03|1055.80
#2017-01-04|1069.32
#2017-01-05|1090.87
#2017-01-06|1091.17
#2017-01-09|1089.49
#2017-01-10|1088.23
#2017-01-11|1076.91
#2017-01-12|1093.01
#2017-01-13|1093.13
#2017-01-16|1085.92
#2017-01-17|1088.04
#2017-01-18|1096.73
#2017-01-19|1085.36
#2017-01-20|1089.50
#2017-01-23|1094.82
#2017-01-24|1095.54
#2017-01-25|1096.92
#2017-01-26|1091.18
#2017-01-27|1097.11
#2017-01-30|1086.67
#2017-01-31|1093.27
#2017-02-01|1088.38
#2017-02-02|1089.62
#2017-02-03|1099.95
#2017-02-06|1094.39
#2017-02-07|1094.96
#2017-02-08|1115.29
#2017-02-09|1106.70
#2017-02-10|1100.17
#2017-02-13|1101.41
#2017-02-14|1090.00
#2017-02-15|1093.81
#2017-02-16|1098.22
#2017-02-17|1112.49
#2017-02-20|1107.26
#2017-02-21|1104.96
#2017-02-22|1114.40
#2017-02-23|1125.05
#2017-02-24|1118.73
#2017-02-27|1119.21
#2017-02-28|1120.61
#2017-03-01|1118.54
#2017-03-02|1115.24
#2017-03-03|1113.36
#2017-03-06|1117.56
#2017-03-07|1114.56
#2017-03-08|1108.74
#2017-03-09|1112.33
#2017-03-10|1121.18
#2017-03-13|1129.07
#2017-03-14|1129.87
#2017-03-15|1133.08
#2017-03-16|1151.19
#2017-03-17|1157.12
#2017-03-20|1162.75
#2017-03-21|1163.79
#2017-03-22|1161.87
#2017-03-23|1162.30
#2017-03-24|1160.45
#2017-03-27|1170.92
#2017-03-28|1166.93
#2017-03-29|1158.82
#2017-03-30|1157.91
#2017-03-31|1150.46
#2017-04-03|1146.29
#2017-04-04|1147.77
#2017-04-05|1144.42
#2017-04-06|1146.42
#2017-04-07|1143.05
#2017-04-10|1152.74
#2017-04-11|1158.72
#2017-04-12|1169.23
#2017-04-13|1169.10
#2017-04-14|1169.08
#2017-04-17|1173.55
#2017-04-18|1170.49
#2017-04-19|1163.06
#2017-04-20|1171.44
#2017-04-21|1164.35
#2017-04-24|1194.97
#2017-04-25|1196.85
#2017-04-26|1198.23
#2017-04-27|1199.32
#2017-04-28|1191.84
#2017-05-01|1193.31
#2017-05-02|1202.21
#2017-05-03|1204.92
#2017-05-04|1228.14
#2017-05-05|1242.18
#2017-05-08|1238.58
#2017-05-09|1240.99
#2017-05-10|1236.52
#2017-05-11|1238.49
#2017-05-12|1251.17
#2017-05-15|1253.71
#2017-05-16|1277.99
#2017-05-17|1277.98
#2017-05-18|1263.80
#2017-05-19|1284.32
#2017-05-22|1298.70
#2017-05-23|1296.28
#2017-05-24|1287.86
#2017-05-25|1292.26
#2017-05-26|1291.84
#2017-05-29|1286.71
#2017-05-30|1286.22
#2017-05-31|1298.43
#2017-06-01|1303.24
#2017-06-02|1312.92
#2017-06-05|1310.75
#2017-06-06|1315.46
#2017-06-07|1308.96
#2017-06-08|1282.82
#2017-06-09|1278.66
#2017-06-12|1272.56
#2017-06-13|1276.84
#2017-06-14|1282.78
#2017-06-15|1273.54
#2017-06-16|1302.43
#2017-06-19|1305.13
#2017-06-20|1307.95
#2017-06-21|1297.28
#2017-06-22|1290.44
#2017-06-23|1287.84
#2017-06-26|1320.99
#2017-06-27|1312.38
#2017-06-28|1325.39
#2017-06-29|1307.35
#2017-06-30|1303.14
#2017-07-03|1301.08
#2017-07-04|1291.53
#2017-07-05|1286.24
#2017-07-06|1283.96
#2017-07-07|1278.49
#2017-07-10|1289.03
#2017-07-11|1276.36
#2017-07-12|1301.18
#2017-07-13|1300.62
#2017-07-14|1308.28
#2017-07-17|1308.63
#2017-07-18|1312.08
#2017-07-19|1315.46
#2017-07-20|1322.62
#2017-07-21|1313.34
#2017-07-24|1301.27
#2017-07-25|1303.28
#2017-07-26|1303.49
#2017-07-27|1308.99
#2017-07-28|1307.94
#2017-07-31|1313.12
#2017-08-01|1312.66
#2017-08-02|1317.94
#2017-08-03|1324.84
#2017-08-04|1333.05
#2017-08-07|1335.49
#2017-08-08|1331.09
#2017-08-09|1326.47
#2017-08-10|1321.52
#2017-08-11|1313.40
#2017-08-14|1327.45
#2017-08-15|1320.57
#2017-08-16|1325.67
#2017-08-17|1328.82
#2017-08-18|1320.87
#2017-08-21|1331.33
#2017-08-22|1332.55
#2017-08-23|1335.36
#2017-08-24|1329.71
#2017-08-25|1330.27
#2017-08-28|1331.74
#2017-08-29|1338.70
#2017-08-30|1332.69
#2017-08-31|1337.05
#2017-09-01|1335.18
#2017-09-04|1330.15
#2017-09-05|1339.35
#2017-09-06|1339.47
#2017-09-07|1346.81
#2017-09-08|1355.06
#2017-09-11|1358.77
#2017-09-12|1351.82
#2017-09-13|1344.83
#2017-09-14|1337.36
#2017-09-15|1342.55
#2017-09-18|1344.49
#2017-09-19|1339.64
#2017-09-20|1329.12
#2017-09-21|1314.96
#2017-09-22|1319.53
#2017-09-25|1321.47
#2017-09-26|1325.04
#2017-09-27|1311.01
#2017-09-28|1317.69
#2017-09-29|1325.01
#2017-10-02|1327.85
#2017-10-03|1337.14
#2017-10-04|1345.76
#2017-10-05|1343.36
#2017-10-06|1339.20
#2017-10-09|1347.31
#2017-10-10|1359.66
#2017-10-11|1362.16
#2017-10-12|1366.21
#2017-10-13|1374.42
#2017-10-16|1367.63
#2017-10-17|1360.84
#2017-10-18|1372.69
#2017-10-19|1374.45
#2017-10-20|1363.16
#2017-10-23|1356.69
#2017-10-24|1348.44
#2017-10-25|1331.36
#2017-10-26|1332.74
#2017-10-27|1332.16
#2017-10-30|1336.93
#2017-10-31|1349.78
#2017-11-01|1344.34
#2017-11-02|1342.69
#2017-11-03|1352.33
#2017-11-06|1348.62
#2017-11-07|1333.01
#2017-11-08|1337.16
#2017-11-09|1334.60
#2017-11-10|1334.50
#2017-11-13|1340.66
#2017-11-14|1340.47
#2017-11-15|1336.17
#2017-11-16|1342.23
#2017-11-17|1344.62
#2017-11-20|1349.64
#2017-11-21|1351.85
#2017-11-22|1354.65
#2017-11-23|1366.95
#2017-11-24|1376.30
#2017-11-27|1369.08
#2017-11-28|1378.32
#2017-11-29|1366.13
#2017-11-30|1364.97
#2017-12-01|1351.22
#2017-12-04|1360.02
#2017-12-05|1362.51
#2017-12-06|1368.98
#2017-12-07|1361.93
#2017-12-08|1356.26
#2017-12-11|1356.81
#2017-12-12|1359.31
#2017-12-13|1361.43
#2017-12-14|1355.18
#2017-12-15|1350.84
#2017-12-18|1365.74
#2017-12-19|1356.88
#2017-12-20|1351.38
#2017-12-21|1355.57
#2017-12-22|1355.82
#2017-12-25|1355.84
#2017-12-26|1357.27
#2017-12-27|1365.17
#2017-12-28|1370.36
#2017-12-29|1378.50
#2018-01-01|1378.50
#2018-01-02|1375.17
#2018-01-03|1370.90
#2018-01-04|1376.88
#2018-01-05|1385.46
#2018-01-08|1378.53
#2018-01-09|1379.07
#2018-01-10|1367.77
#2018-01-11|1366.19
#2018-01-12|1374.19
#2018-01-15|1388.27
#2018-01-16|1380.33
#2018-01-17|1386.12
#2018-01-18|1385.29
#2018-01-19|1383.11
#2018-01-22|1386.81
#2018-01-23|1397.40
#2018-01-24|1396.92
#2018-01-25|1397.26
#2018-01-26|1398.78
#2018-01-29|1379.20
#2018-01-30|1384.01
#2018-01-31|1391.57
#2018-02-01|1394.68
#2018-02-02|1373.74
#2018-02-05|1350.37
#2018-02-06|1312.33
#2018-02-07|1328.31
#2018-02-08|1306.27
#2018-02-09|1291.97
#2018-02-12|1307.45
#2018-02-13|1308.17
#2018-02-14|1325.67
#2018-02-15|1324.75
#2018-02-16|1337.46
#2018-02-19|1321.57
#2018-02-20|1315.69
#2018-02-21|1313.74
#2018-02-22|1318.35
#2018-02-23|1325.09
#2018-02-26|1336.56
#2018-02-27|1323.18
#2018-02-28|1309.01
#2018-03-01|1298.33
#2018-03-02|1293.61
#2018-03-05|1314.04
#2018-03-06|1314.72
#2018-03-07|1312.10
#2018-03-08|1330.10
#2018-03-09|1336.80
#2018-03-12|1344.58
#2018-03-13|1340.21
#2018-03-14|1333.12
#2018-03-15|1333.74
#2018-03-16|1326.86
#2018-03-19|1321.61
#2018-03-20|1319.63
#2018-03-21|1304.16
#2018-03-22|1300.71
#2018-03-23|1294.88
#2018-03-26|1291.76
#2018-03-27|1298.21
#2018-03-28|1316.01
#2018-03-29|1314.30
#2018-03-30|1314.29
#2018-04-02|1316.62
#2018-04-03|1298.84
#2018-04-04|1302.92
#2018-04-05|1321.58
#2018-04-06|1325.53
#2018-04-09|1331.88
#2018-04-10|1339.18
#2018-04-11|1329.79
#2018-04-12|1319.15
#2018-04-13|1322.34
#2018-04-16|1327.05
#2018-04-17|1333.48
#2018-04-18|1334.73
#2018-04-19|1329.99
#2018-04-20|1319.71
#2018-04-23|1305.94
#2018-04-24|1305.91
#2018-04-25|1301.75
#2018-04-26|1313.36
#2018-04-27|1314.06
#2018-04-30|1315.63
#2018-05-01|1306.78
#2018-05-02|1293.10
#2018-05-03|1288.98
#2018-05-04|1298.03
#2018-05-07|1307.14
#2018-05-08|1302.82
#2018-05-09|1305.21
#2018-05-10|1301.25
#2018-05-11|1307.34
#2018-05-14|1309.02
#2018-05-15|1296.45
#2018-05-16|1296.51
#2018-05-17|1299.97
#2018-05-18|1298.37
#2018-05-21|1301.56
#2018-05-22|1297.68
#2018-05-23|1290.11
#2018-05-24|1304.27
#2018-05-25|1306.35
#2018-05-28|1310.69
#2018-05-29|1293.15
#2018-05-30|1292.48
#2018-05-31|1288.82
#2018-06-01|1286.53
#2018-06-04|1300.95
#2018-06-05|1291.82
#2018-06-06|1287.88
#2018-06-07|1284.16
#2018-06-08|1284.08
#2018-06-11|1300.76
#2018-06-12|1305.96
#2018-06-13|1310.74
#2018-06-14|1299.68
#2018-06-15|1300.94
#2018-06-18|1280.22
#2018-06-19|1275.55
#2018-06-20|1281.57
#2018-06-21|1279.26
#2018-06-22|1299.49
#2018-06-25|1288.33
#2018-06-26|1289.01
#2018-06-27|1289.41
#2018-06-28|1291.25
#2018-06-29|1306.08
#2018-07-02|1303.87
#2018-07-03|1323.40
#2018-07-04|1326.88
#2018-07-05|1331.97
#2018-07-06|1346.58
#2018-07-09|1342.03
#2018-07-10|1339.93
#2018-07-11|1336.59
#2018-07-12|1338.75
#2018-07-13|1338.15
#2018-07-16|1338.94
#2018-07-17|1334.34
#2018-07-18|1336.71
#2018-07-19|1340.30
#2018-07-20|1362.00
#2018-07-23|1355.96
#2018-07-24|1351.61
#2018-07-25|1352.92
#2018-07-26|1352.45
#2018-07-27|1355.89
#2018-07-30|1348.94
#2018-07-31|1345.41
#2018-08-01|1345.60
#2018-08-02|1341.99
#2018-08-03|1350.71
#2018-08-06|1347.17
#2018-08-07|1351.10
#2018-08-08|1350.25
#2018-08-09|1351.13
#2018-08-10|1324.92
#2018-08-13|1323.87
#2018-08-14|1329.24
#2018-08-15|1317.97
#2018-08-16|1331.02
#2018-08-17|1333.71
#2018-08-20|1340.71
#2018-08-21|1348.02
#2018-08-22|1346.38
#2018-08-23|1343.90
#2018-08-24|1346.47
#2018-08-27|1350.92
#2018-08-28|1351.81
#2018-08-29|1356.70
#2018-08-30|1348.25
#2018-08-31|1344.74
#2018-09-03|1342.94
#2018-09-04|1324.02
#2018-09-05|1314.79
#2018-09-06|1313.45
#2018-09-07|1313.84
#2018-09-10|1320.03
#2018-09-11|1310.16
#2018-09-12|1318.32
#2018-09-13|1323.49
#2018-09-14|1327.60
#2018-09-17|1325.94
#2018-09-18|1323.31
#2018-09-19|1310.88
#2018-09-20|1334.36
#2018-09-21|1339.87
#2018-09-24|1328.63
#2018-09-25|1328.69
#2018-09-26|1334.21
#2018-09-27|1330.04
#2018-09-28|1326.73
#2018-10-01|1327.81
#2018-10-02|1323.01
#2018-10-03|1331.75
#2018-10-04|1305.36
#2018-10-05|1294.87
#2018-10-08|1289.72
#2018-10-09|1290.32
#2018-10-10|1280.63
#2018-10-11|1255.15
#2018-10-12|1257.23
#2018-10-15|1261.33
#2018-10-16|1281.32
#2018-10-17|1260.12
#2018-10-18|1265.82
#2018-10-19|1289.39
#2018-10-22|1290.83
#2018-10-23|1278.72
#2018-10-24|1282.65
#2018-10-25|1269.06
#2018-10-26|1270.07
#2018-10-29|1267.91
#2018-10-30|1267.85
#2018-10-31|1277.06
#2018-11-01|1288.37
#2018-11-02|1276.75
#2018-11-05|1284.75
#2018-11-06|1284.26
#2018-11-07|1296.98
#2018-11-08|1295.59
#2018-11-09|1302.86
#2018-11-12|1290.24
#2018-11-13|1292.96
#2018-11-14|1287.48
#2018-11-15|1287.89
#2018-11-16|1299.69
#2018-11-19|1297.00
#2018-11-20|1291.75
#2018-11-21|1298.07
#2018-11-22|1295.93
#2018-11-23|1296.62
#2018-11-26|1297.43
#2018-11-27|1298.97
#2018-11-28|1290.92
#2018-11-29|1305.90
#2018-11-30|1302.42
#2018-12-03|1300.45
#2018-12-04|1309.52
#2018-12-05|1294.17
#2018-12-06|1269.56
#2018-12-07|1284.03
#2018-12-10|1263.51
#2018-12-11|1276.06
#2018-12-12|1296.58
#2018-12-13|1289.88
#2018-12-14|1273.83
#2018-12-17|1263.79
#2018-12-18|1251.95
#2018-12-19|1260.55
#2018-12-20|1245.52
#2018-12-21|1247.75
#2018-12-24|1242.97
#2018-12-25|1243.00
#2018-12-26|1241.56
#2018-12-27|1209.03
#2018-12-28|1229.42
#2018-12-31|1232.98
#2019-01-01|1232.98
#2019-01-02|1222.57
#2019-01-03|1231.20
#2019-01-04|1255.53
#2019-01-07|1247.11
#2019-01-08|1252.83
#2019-01-09|1259.28
#2019-01-10|1271.24
#2019-01-11|1277.25
#2019-01-14|1271.71
#2019-01-15|1272.82
#2019-01-16|1257.82
#2019-01-17|1268.18
#2019-01-18|1281.06
#2019-01-21|1279.98
#2019-01-22|1279.01
#2019-01-23|1283.63
#2019-01-24|1289.08
#2019-01-25|1285.34
#2019-01-28|1283.22
#2019-01-29|1296.90
#2019-01-30|1308.26
#2019-01-31|1324.04
#2019-02-01|1324.51
#2019-02-04|1321.16
#2019-02-05|1336.66
#2019-02-06|1329.62
#2019-02-07|1322.38
#2019-02-08|1318.82
#2019-02-11|1321.76
#2019-02-12|1316.88
#2019-02-13|1330.18
#2019-02-14|1333.47
#2019-02-15|1348.45
#2019-02-18|1359.99
#2019-02-19|1357.74
#2019-02-20|1370.88
#2019-02-21|1382.23
#2019-02-22|1369.84
#2019-02-25|1369.79
#2019-02-26|1373.07
#2019-02-27|1361.26
#2019-02-28|1371.06
#2019-03-01|1387.39
#2019-03-04|1384.60
#2019-03-05|1387.23
#2019-03-06|1389.90
#2019-03-07|1394.84
#2019-03-08|1391.46
#2019-03-11|1393.37
#2019-03-12|1396.47
#2019-03-13|1407.21
#2019-03-14|1418.62
#2019-03-15|1420.53
#2019-03-18|1425.85
#2019-03-19|1432.88
#2019-03-20|1431.16
#2019-03-21|1446.63
#2019-03-22|1420.36
#2019-03-25|1422.10
#2019-03-26|1436.79
#2019-03-27|1434.05
#2019-03-28|1435.80
#2019-03-29|1437.05
#2019-04-01|1431.97
#2019-04-02|1434.69
#2019-04-03|1441.16
#2019-04-04|1438.05
#2019-04-05|1442.09
#2019-04-08|1447.03
#2019-04-09|1450.64
#2019-04-10|1456.45
#2019-04-11|1453.35
#2019-04-12|1451.44
#2019-04-15|1462.09
#2019-04-16|1459.21
#2019-04-17|1455.82
#2019-04-18|1459.02
#2019-04-19|1459.01
#2019-04-22|1457.47
#2019-04-23|1466.73
#2019-04-24|1469.12
#2019-04-25|1459.22
#2019-04-26|1468.91
#2019-04-29|1469.77
#2019-04-30|1482.07
#2019-05-01|1487.60
#2019-05-02|1472.32
#2019-05-03|1477.59
#2019-05-06|1479.70
#2019-05-07|1470.37
#2019-05-08|1482.48
#2019-05-09|1469.54
#2019-05-10|1478.27
#2019-05-13|1475.94
#2019-05-14|1478.60
#2019-05-15|1492.89
#2019-05-16|1510.75
#2019-05-17|1502.58
#2019-05-20|1494.40
#2019-05-21|1492.81
#2019-05-22|1495.45
#2019-05-23|1493.60
#2019-05-24|1502.66
#2019-05-27|1507.04
#2019-05-28|1497.55
#2019-05-29|1480.60
#2019-05-30|1486.98
#2019-05-31|1486.96
#2019-06-03|1515.75
#2019-06-04|1501.78
#2019-06-05|1520.30
#2019-06-06|1523.14
#2019-06-07|1545.44
#2019-06-10|1541.91
#2019-06-11|1539.63
#2019-06-12|1546.30
#2019-06-13|1535.97
#2019-06-14|1525.72
#2019-06-17|1524.15
#2019-06-18|1535.73
#2019-06-19|1534.99
#2019-06-20|1562.61
#2019-06-21|1561.23
#2019-06-24|1573.57
#2019-06-25|1569.30
#2019-06-26|1552.67
#2019-06-27|1547.88
#2019-06-28|1560.92
#2019-07-01|1548.13
#2019-07-02|1563.50
#2019-07-03|1581.85
#2019-07-04|1581.70
#2019-07-05|1560.58
#2019-07-08|1572.50
#2019-07-09|1567.60
#2019-07-10|1564.60
#2019-07-11|1559.77
#2019-07-12|1553.49
#2019-07-15|1559.92
#2019-07-16|1551.86
#2019-07-17|1563.00
#2019-07-18|1565.81
#2019-07-19|1572.07
#2019-07-22|1574.48
#2019-07-23|1576.81
#2019-07-24|1573.06
#2019-07-25|1572.52
#2019-07-26|1587.57
#2019-07-29|1595.53
#2019-07-30|1593.27
#2019-07-31|1599.66
#2019-08-01|1603.95
#2019-08-02|1590.66
#2019-08-05|1567.39
#2019-08-06|1557.48
#2019-08-07|1576.36
#2019-08-08|1598.95
#2019-08-09|1604.67
#2019-08-12|1608.73
#2019-08-13|1600.37
#2019-08-14|1591.25
#2019-08-15|1592.28
#2019-08-16|1610.24
#2019-08-19|1619.42
#2019-08-20|1608.52
#2019-08-21|1626.17
#2019-08-22|1611.83
#2019-08-23|1609.54
#2019-08-26|1612.49
#2019-08-27|1622.07
#2019-08-28|1620.37
#2019-08-29|1635.17
#2019-08-30|1635.91
#2019-09-02|1642.39
#2019-09-03|1643.97
#2019-09-04|1661.75
#2019-09-05|1649.92
#2019-09-06|1655.76
#2019-09-09|1626.67
#2019-09-10|1605.82
#2019-09-11|1610.71
#2019-09-12|1624.66
#2019-09-13|1594.00
#2019-09-16|1573.16
#2019-09-17|1596.68
#2019-09-18|1594.94
#2019-09-19|1593.34
#2019-09-20|1588.28
#2019-09-23|1593.82
#2019-09-24|1602.51
#2019-09-25|1583.00
#2019-09-26|1595.27
#2019-09-27|1596.04
#2019-09-30|1597.82
#2019-10-01|1575.04
#2019-10-02|1547.21
#2019-10-03|1566.06
#2019-10-04|1579.05
#2019-10-07|1597.11
#2019-10-08|1580.04
#2019-10-09|1587.05
#2019-10-10|1582.55
#2019-10-11|1581.16
#2019-10-14|1575.60
#2019-10-15|1577.19
#2019-10-16|1576.71
#2019-10-17|1570.02
#2019-10-18|1553.28
#2019-10-21|1547.25
#2019-10-22|1545.13
#2019-10-23|1539.86
#2019-10-24|1552.64
#2019-10-25|1530.07
#2019-10-28|1522.89
#2019-10-29|1528.11
#2019-10-30|1548.18
#2019-10-31|1546.79
#2019-11-01|1544.69
#2019-11-04|1536.60
#2019-11-05|1522.55
#2019-11-06|1536.98
#2019-11-07|1525.22
#2019-11-08|1524.08
#2019-11-11|1532.84
#2019-11-12|1524.95
#2019-11-13|1542.25
#2019-11-14|1534.50
#2019-11-15|1540.93
#2019-11-18|1548.90
#2019-11-19|1543.48
#2019-11-20|1536.78
#2019-11-21|1527.53
#2019-11-22|1524.35
#2019-11-25|1537.34
#2019-11-26|1540.32
#2019-11-27|1543.16
#2019-11-28|1543.07
#2019-11-29|1540.85
#2019-12-02|1528.45
#2019-12-03|1526.24
#2019-12-04|1531.06
#2019-12-05|1532.10
#2019-12-06|1546.47
#2019-12-09|1546.95
#2019-12-10|1539.26
#2019-12-11|1541.02
#2019-12-12|1532.91
#2019-12-13|1541.04
#2019-12-16|1559.02
#2019-12-17|1553.13
#2019-12-18|1556.07
#2019-12-19|1558.75
#2019-12-20|1579.62
#2019-12-23|1585.58
#2019-12-24|1586.70
#2019-12-25|1586.71
#2019-12-26|1587.33
#2019-12-27|1597.91
#2019-12-30|1587.91
#2019-12-31|1586.89
#2020-01-01|1586.89
#2020-01-02|1588.84
#2020-01-03|1596.31
#2020-01-06|1602.16
#2020-01-07|1588.05
#2020-01-08|1572.93
#2020-01-09|1570.32
#2020-01-10|1570.49
#2020-01-13|1574.51
#2020-01-14|1576.69
#2020-01-15|1590.15
#2020-01-16|1600.03
#2020-01-17|1613.08
#2020-01-20|1609.00
#2020-01-21|1618.20
#2020-01-22|1615.73
#2020-01-23|1608.59
#2020-01-24|1614.06
#2020-01-27|1589.09
#2020-01-28|1588.62
#2020-01-29|1587.77
#2020-01-30|1578.40
#2020-01-31|1573.88
#2020-02-03|1578.20
#2020-02-04|1591.56
#2020-02-05|1595.16
#2020-02-06|1598.70
#2020-02-07|1587.27
#2020-02-10|1583.05
#2020-02-11|1576.02
#2020-02-12|1570.14
#2020-02-13|1550.73
#2020-02-14|1570.14
#2020-02-17|1570.49
#2020-02-18|1573.47
#2020-02-19|1588.24
#2020-02-20|1580.99
#2020-02-21|1579.11
#2020-02-24|1529.39
#2020-02-25|1512.09
#2020-02-26|1505.70
#2020-02-27|1460.54
#2020-02-28|1411.07
#2020-03-02|1442.25
#2020-03-03|1474.86
#2020-03-04|1495.39
#2020-03-05|1495.08
#2020-03-06|1458.69
#2020-03-09|1404.70
#2020-03-10|1379.02
#2020-03-11|1360.83
#2020-03-12|1229.66
#2020-03-13|1243.72
#2020-03-16|1225.26
#2020-03-17|1237.24
#2020-03-18|1207.74
#2020-03-19|1260.99
#2020-03-20|1259.42
#2020-03-23|1193.47
#2020-03-24|1230.58
#2020-03-25|1271.12
#2020-03-26|1329.83
#2020-03-27|1298.06
#2020-03-30|1323.85
#2020-03-31|1327.65
#2020-04-01|1312.44
#2020-04-02|1309.04
#2020-04-03|1305.28
#2020-04-06|1336.93
#2020-04-07|1356.49
#2020-04-08|1351.66
#2020-04-09|1363.58
#2020-04-10|1363.57
#2020-04-13|1360.63
#2020-04-14|1385.32
#2020-04-15|1371.83
#2020-04-16|1379.91
#2020-04-17|1407.05
#2020-04-20|1420.43
#2020-04-21|1366.97
#2020-04-22|1377.34
#2020-04-23|1372.64
#2020-04-24|1374.64
#2020-04-27|1392.19
#2020-04-28|1400.80
#2020-04-29|1403.11
#2020-04-30|1401.66
#2020-05-01|1406.02
#2020-05-04|1360.17
#2020-05-05|1364.02
#2020-05-06|1369.24
#2020-05-07|1378.35
#2020-05-08|1406.80
#2020-05-11|1411.69
#2020-05-12|1423.18
#2020-05-13|1397.47
#2020-05-14|1356.81
#2020-05-15|1367.68
#2020-05-18|1405.62
#2020-05-19|1406.76
#2020-05-20|1415.14
#2020-05-21|1402.13
#2020-05-22|1383.65
#2020-05-25|1397.82
#2020-05-26|1411.38
#2020-05-27|1409.80
#2020-05-28|1440.49
#2020-05-29|1437.17
#2020-06-01|1452.48
#2020-06-02|1453.06
#2020-06-03|1477.81
#2020-06-04|1482.93
#2020-06-05|1486.42
#2020-06-08|1497.28
#2020-06-09|1509.21
#2020-06-10|1507.13
#2020-06-11|1469.97
#2020-06-12|1452.19
#2020-06-15|1446.92
#2020-06-16|1479.09
#2020-06-17|1501.16
#2020-06-18|1490.41
#2020-06-19|1502.56
#2020-06-22|1486.55
#2020-06-23|1504.95
#2020-06-24|1463.69
#2020-06-25|1461.15
#2020-06-26|1458.04
#2020-06-29|1455.75
#2020-06-30|1456.41
#2020-07-01|1463.55
#2020-07-02|1477.21
#2020-07-03|1468.39
#2020-07-06|1493.31
#2020-07-07|1482.67
#2020-07-08|1491.41
#2020-07-09|1476.25
#2020-07-10|1505.02
#2020-07-13|1511.37
#2020-07-14|1505.54
#2020-07-15|1534.35
#2020-07-16|1526.37
#2020-07-17|1525.26
#2020-07-20|1527.22
#2020-07-21|1539.85
#2020-07-22|1545.11
#2020-07-23|1571.63
#2020-07-24|1556.01
#2020-07-27|1567.81
#2020-07-28|1580.83
#2020-07-29|1595.00
#2020-07-30|1584.46
#2020-07-31|1562.37
#2020-08-03|1562.06
#2020-08-04|1557.42
#2020-08-05|1556.82
#2020-08-06|1536.96
#2020-08-07|1531.13
#2020-08-10|1533.01
#2020-08-11|1544.21
#2020-08-12|1569.36
#2020-08-13|1573.03
#2020-08-14|1562.04
#2020-08-17|1574.97
#2020-08-18|1578.66
#2020-08-19|1593.62
#2020-08-20|1572.89
#2020-08-21|1561.06
#2020-08-24|1583.90
#2020-08-25|1577.79
#2020-08-26|1586.35
#2020-08-27|1581.71
#2020-08-28|1575.28
#2020-08-31|1576.59
#2020-09-01|1562.42
#2020-09-02|1579.13
#2020-09-03|1578.85
#2020-09-04|1552.57
#2020-09-07|1564.01
#2020-09-08|1549.52
#2020-09-09|1576.45
#2020-09-10|1578.40
#2020-09-11|1573.86
#2020-09-14|1578.17
#2020-09-15|1579.10
#2020-09-16|1585.63
#2020-09-17|1574.10
#2020-09-18|1564.93
#2020-09-21|1525.37
#2020-09-22|1531.21
#2020-09-23|1530.94
#2020-09-24|1514.15
#2020-09-25|1522.44
#2020-09-28|1550.51
#2020-09-29|1547.57
#2020-09-30|1551.37
#2020-10-01|1556.13
#2020-10-02|1560.67
#2020-10-05|1572.08
#2020-10-06|1564.97
#2020-10-07|1559.17
#2020-10-08|1567.32
#2020-10-09|1580.22
#2020-10-12|1593.48
#2020-10-13|1579.15
#2020-10-14|1570.50
#2020-10-15|1534.03
#2020-10-16|1544.97
#2020-10-19|1546.05
#2020-10-20|1551.16
#2020-10-21|1534.37
#2020-10-22|1531.20
#2020-10-23|1544.15
#2020-10-26|1536.04
#2020-10-27|1522.45
#2020-10-28|1472.39
#2020-10-29|1456.92
#2020-10-30|1454.90
#2020-11-02|1465.09
#2020-11-03|1506.07
#2020-11-04|1536.09
#2020-11-05|1540.45
#2020-11-06|1541.03
#2020-11-09|1583.34
#2020-11-10|1608.45
#2020-11-11|1620.37
#2020-11-12|1617.59
#2020-11-13|1613.96
#2020-11-16|1634.69
#2020-11-17|1637.27
#2020-11-18|1637.87
#2020-11-19|1610.31
#2020-11-20|1603.93
#2020-11-23|1577.71
#2020-11-24|1588.40
#2020-11-25|1592.33
#2020-11-26|1596.20
#2020-11-27|1605.64
#2020-11-30|1589.16
#2020-12-01|1596.82
#2020-12-02|1599.55
#2020-12-03|1610.28
#2020-12-04|1614.58
#2020-12-07|1622.24
#2020-12-08|1625.10
#2020-12-09|1631.69
#2020-12-10|1639.64
#2020-12-11|1634.15
#2020-12-14|1634.78
#2020-12-15|1630.00
#2020-12-16|1648.11
#2020-12-17|1662.65
#2020-12-18|1661.45
#2020-12-21|1622.17
#2020-12-22|1638.64
#2020-12-23|1644.76
#2020-12-24|1643.85
#2020-12-25|1643.85
#2020-12-28|1661.83
#2020-12-29|1694.37
#2020-12-30|1691.25
#2020-12-31|1672.94
#2021-01-01|1672.94
#2021-01-04|1684.92
#2021-01-05|1678.64
#2021-01-06|1672.30
#2021-01-07|1668.16
#2021-01-08|1668.49
#2021-01-11|1635.19
#2021-01-12|1631.21
#2021-01-13|1636.47
#2021-01-14|1638.28
#2021-01-15|1632.35
#2021-01-18|1634.68
#2021-01-19|1634.60
#2021-01-20|1633.62
#2021-01-21|1636.00
#2021-01-22|1635.42
#2021-01-25|1628.43
#2021-01-26|1647.41
#2021-01-27|1638.50
#2021-01-28|1641.76
#2021-01-29|1608.65
#2021-02-01|1619.01
#2021-02-02|1634.49
#2021-02-03|1626.20
#2021-02-04|1622.44
#2021-02-05|1620.91
#2021-02-08|1613.77
#2021-02-09|1626.78
#2021-02-10|1628.95
#2021-02-11|1630.84
#2021-02-12|1630.38
#2021-02-15|1652.15
#2021-02-16|1639.54
#2021-02-17|1624.72
#2021-02-18|1616.79
#2021-02-19|1614.89
#2021-02-22|1611.32
#2021-02-23|1604.28
#2021-02-24|1596.46
#2021-02-25|1591.27
#2021-02-26|1544.21
#2021-03-01|1567.48
#2021-03-02|1568.66
#2021-03-03|1564.53
#2021-03-04|1583.83
#2021-03-05|1572.18
#2021-03-08|1576.58
#2021-03-09|1594.51
#2021-03-10|1606.06
#2021-03-11|1608.83
#2021-03-12|1604.08
#2021-03-15|1611.50
#2021-03-16|1622.04
#2021-03-17|1628.47
#2021-03-18|1628.98
#2021-03-19|1631.99
#2021-03-22|1637.64
#2021-03-23|1641.77
#2021-03-24|1627.91
#2021-03-25|1619.28
#2021-03-26|1625.96
#2021-03-29|1645.02
#2021-03-30|1640.85
#2021-03-31|1633.23
#2021-04-01|1634.57
#2021-04-02|1634.58
#2021-04-05|1643.09
#2021-04-06|1666.90
#2021-04-07|1679.02
#2021-04-08|1707.21
#2021-04-09|1707.92
#2021-04-12|1704.01
#2021-04-13|1699.23
#2021-04-14|1698.75
#2021-04-15|1717.95
#2021-04-16|1733.87
#2021-04-19|1752.17
#2021-04-20|1726.37
#2021-04-21|1743.54
#2021-04-22|1771.92
#2021-04-23|1765.32
#2021-04-26|1754.53
#2021-04-27|1752.34
#2021-04-28|1758.27
#2021-04-29|1769.23
#2021-04-30|1756.43
#2021-05-03|1769.02
#2021-05-04|1758.06
#2021-05-05|1764.72
#2021-05-06|1790.60
#2021-05-07|1807.36
#2021-05-10|1816.12
#2021-05-11|1786.66
#2021-05-12|1792.87
#2021-05-13|1794.81
#2021-05-14|1811.58
#2021-05-17|1820.48
#2021-05-18|1826.57
#2021-05-19|1817.19
#2021-05-20|1839.06
#2021-05-21|1844.23
#2021-05-24|1848.49
#2021-05-25|1853.08
#2021-05-26|1855.34
#2021-05-27|1839.98
#2021-05-28|1840.36
#2021-05-31|1838.49
#2021-06-01|1844.63
#2021-06-02|1851.76
#2021-06-03|1838.99
#2021-06-04|1854.60
#2021-06-07|1865.85
#2021-06-08|1875.05
#2021-06-09|1882.55
#2021-06-10|1880.02
#2021-06-11|1872.08
#2021-06-14|1870.84
#2021-06-15|1885.38
#2021-06-16|1889.24
#2021-06-17|1864.49
#2021-06-18|1834.86
#2021-06-21|1852.66
#2021-06-22|1854.88
#2021-06-23|1854.42
#2021-06-24|1857.47
#2021-06-25|1862.92
#2021-06-28|1860.66
#2021-06-29|1856.50
#2021-06-30|1835.77
#2021-07-01|1846.80
#2021-07-02|1843.92
#2021-07-05|1845.21
#2021-07-06|1835.62
#2021-07-07|1848.18
#2021-07-08|1837.67
#2021-07-09|1840.11
#2021-07-12|1850.50
#2021-07-13|1852.94
#2021-07-14|1848.32
#2021-07-15|1836.46
#2021-07-16|1845.28
#2021-07-19|1813.39
#2021-07-20|1812.96
#2021-07-21|1828.27
#2021-07-22|1819.97
#2021-07-23|1835.63
#2021-07-26|1831.79
#2021-07-27|1839.77
#2021-07-28|1836.59
#2021-07-29|1850.53
#2021-07-30|1845.76
#2021-08-02|1856.21
#2021-08-03|1846.88
#2021-08-04|1838.84
#2021-08-05|1834.27
#2021-08-06|1815.00
#2021-08-09|1813.45
#2021-08-10|1812.31
#2021-08-11|1816.48
#2021-08-12|1811.96
#2021-08-13|1833.83
#2021-08-16|1837.68
#2021-08-17|1839.14
#2021-08-18|1835.73
#2021-08-19|1811.45
#2021-08-20|1811.76
#2021-08-23|1825.88
#2021-08-24|1823.37
#2021-08-25|1812.92
#2021-08-26|1811.64
#2021-08-27|1827.71
#2021-08-30|1831.77
#2021-08-31|1826.40
#2021-09-01|1839.97
#2021-09-02|1837.65
#2021-09-03|1830.91
#2021-09-06|1836.59
#2021-09-07|1822.24
#2021-09-08|1806.85
#2021-09-09|1806.23
#2021-09-10|1806.03
#2021-09-13|1806.98
#2021-09-14|1799.29
#2021-09-15|1784.50
#2021-09-16|1783.07
#2021-09-17|1779.46
#2021-09-20|1768.53
#2021-09-21|1789.11
#2021-09-22|1798.60
#2021-09-23|1803.83
#2021-09-24|1779.60
#2021-09-27|1768.53
#2021-09-28|1743.31
#2021-09-29|1752.73
#2021-09-30|1752.52
#2021-10-01|1740.19
#2021-10-04|1750.35
#2021-10-05|1748.71
#2021-10-06|1737.42
#2021-10-07|1754.83
#2021-10-08|1751.82
#2021-10-11|1747.50
#2021-10-12|1748.27
#2021-10-13|1770.91
#2021-10-14|1791.66
#2021-10-15|1794.99
#2021-10-18|1788.12
#2021-10-19|1778.28
#2021-10-20|1811.34
#2021-10-21|1813.42
#2021-10-22|1818.95
#2021-10-25|1811.65
#2021-10-26|1822.03
#2021-10-27|1821.16
#2021-10-28|1858.14
#2021-10-29|1846.00
#2021-11-01|1850.79
#2021-11-02|1849.78
#2021-11-03|1865.64
#2021-11-04|1866.10
#2021-11-05|1869.23
#2021-11-08|1860.76
#2021-11-09|1867.38
#2021-11-10|1868.05
#2021-11-11|1860.59
#2021-11-12|1865.99
#2021-11-15|1866.25
#2021-11-16|1857.74
#2021-11-17|1850.07
#2021-11-18|1853.28
#2021-11-19|1844.03
#2021-11-22|1837.53
#2021-11-23|1823.04
#2021-11-24|1811.53
#2021-11-25|1829.82
#2021-11-26|1803.56
#2021-11-29|1800.50
#2021-11-30|1764.94
#2021-12-01|1783.47
#2021-12-02|1780.53
#2021-12-03|1781.61
#2021-12-06|1817.44
#2021-12-07|1830.34
#2021-12-08|1841.57
#2021-12-09|1841.17
#2021-12-10|1856.66
#2021-12-13|1847.63
#2021-12-14|1840.89
#2021-12-15|1844.64
#2021-12-16|1878.57
#2021-12-17|1882.26
#2021-12-20|1873.15
#2021-12-21|1878.50
#2021-12-22|1895.50
#2021-12-23|1902.04
#2021-12-24|1902.48
#2021-12-27|1907.39
#2021-12-28|1916.58
#2021-12-29|1929.38
#2021-12-30|1920.59
#2021-12-31|1923.77
#2022-01-03|1928.36
#2022-01-04|1956.64
#2022-01-05|1933.38
#2022-01-06|1903.91
#2022-01-07|1891.97
#2022-01-10|1872.75
#2022-01-11|1878.49
#2022-01-12|1891.75
#2022-01-13|1899.77
#2022-01-14|1893.34
#2022-01-17|1907.79
#2022-01-18|1890.34
#2022-01-19|1876.72
#2022-01-20|1885.16
#2022-01-21|1880.78
#2022-01-24|1831.87
#2022-01-25|1823.80
#2022-01-26|1826.14
#2022-01-27|1820.17
#2022-01-28|1808.12
#2022-01-31|1818.51
#2022-02-01|1837.61
#2022-02-02|1866.47
#2022-02-03|1850.48
#2022-02-04|1835.26
#2022-02-07|1839.24
#2022-02-08|1832.31
#2022-02-09|1845.00
#2022-02-10|1846.40
#2022-02-11|1853.51
#2022-02-14|1817.01
#2022-02-15|1836.18
#2022-02-16|1840.72
#2022-02-17|1844.74
#2022-02-18|1847.07
#2022-02-21|1836.83
#2022-02-22|1829.29
#2022-02-23|1839.56
#2022-02-24|1749.53
#2022-02-25|1828.47
#2022-02-28|1825.26
#2022-03-01|1804.48
#2022-03-02|1787.73
#2022-03-03|1759.85
#2022-03-04|1707.25
#2022-03-07|1651.22
#2022-03-08|1616.39
#2022-03-09|1705.86
#2022-03-10|1676.16
#2022-03-11|1667.52
#2022-03-14|1686.36
#2022-03-15|1689.10
#2022-03-16|1722.37
#2022-03-17|1761.13
#2022-03-18|1785.87
#2022-03-21|1779.59
#2022-03-22|1783.12
#2022-03-23|1762.51
#2022-03-24|1779.72
#2022-03-25|1782.94
#2022-03-28|1785.08
#2022-03-29|1812.89
#2022-03-30|1821.90
#2022-03-31|1805.52
#2022-04-01|1803.50
#2022-04-04|1816.00
#2022-04-05|1829.46
#2022-04-06|1816.08
#2022-04-07|1815.38
#2022-04-08|1832.76
#2022-04-11|1847.34
#2022-04-12|1831.28
#2022-04-13|1821.77
#2022-04-14|1824.92
#2022-04-15|1824.92
#2022-04-18|1823.91
#2022-04-19|1795.00
#2022-04-20|1822.36
#2022-04-21|1829.98
#2022-04-22|1818.53
#2022-04-25|1809.19
#2022-04-26|1791.59
#2022-04-27|1785.15
#2022-04-28|1790.08
#2022-04-29|1808.05
#2022-05-02|1787.89
#2022-05-03|1786.40
#2022-05-04|1761.01
#2022-05-05|1759.97
#2022-05-06|1723.25
#2022-05-09|1677.11
#2022-05-10|1689.70
#2022-05-11|1719.01
#2022-05-12|1696.25
#2022-05-13|1719.15
#2022-05-16|1732.07
#2022-05-17|1753.22
#2022-05-18|1717.78
#2022-05-19|1669.05
#2022-05-20|1668.10
#2022-05-23|1707.35
#2022-05-24|1703.38
#2022-05-25|1708.58
#2022-05-26|1713.62
#2022-05-27|1737.95
#2022-05-30|1744.95
#2022-05-31|1743.30
#2022-06-01|1712.34
#2022-06-02|1720.75
#2022-06-03|1721.12
#2022-06-06|1726.42
#2022-06-07|1710.83
#2022-06-08|1692.59
#2022-06-09|1666.06
#2022-06-10|1632.46
#2022-06-13|1613.68
#2022-06-14|1580.19
#2022-06-15|1593.86
#2022-06-16|1594.52
#2022-06-17|1596.97
#2022-06-20|1619.83
#2022-06-21|1618.60
#2022-06-22|1636.33
#2022-06-23|1624.72
#2022-06-24|1674.30
#2022-06-27|1687.49
#2022-06-28|1676.39
#2022-06-29|1675.97
#2022-06-30|1654.91
#2022-07-01|1655.51
#2022-07-04|1668.03
#2022-07-05|1634.29
#2022-07-06|1662.08
#2022-07-07|1653.42
#2022-07-08|1660.76
#2022-07-11|1654.13
#2022-07-12|1660.44
#2022-07-13|1654.72
#2022-07-14|1622.74
#2022-07-15|1659.93
#2022-07-18|1676.72
#2022-07-19|1695.37
#2022-07-20|1670.93
#2022-07-21|1684.01
#2022-07-22|1704.02
#2022-07-25|1709.05
#2022-07-26|1714.07
#2022-07-27|1714.00
#2022-07-28|1719.42
#2022-07-29|1722.83
#2022-08-01|1733.75
#2022-08-02|1721.31
#2022-08-03|1707.65
#2022-08-04|1716.95
#2022-08-05|1692.57
#2022-08-08|1712.83
#2022-08-09|1712.51
#2022-08-10|1730.38
#2022-08-11|1736.71
#2022-08-12|1717.18
#2022-08-15|1728.49
#2022-08-16|1721.19
#2022-08-17|1731.67
#2022-08-18|1724.36
#2022-08-19|1716.13
#2022-08-22|1703.59
#2022-08-23|1682.94
#2022-08-24|1693.91
#2022-08-25|1693.31
#2022-08-26|1675.19
#2022-08-29|1658.14
#2022-08-30|1646.80
#2022-08-31|1640.89
#2022-09-01|1606.45
#2022-09-02|1630.61
#2022-09-05|1611.10
#2022-09-06|1608.98
#2022-09-07|1599.91
#2022-09-08|1603.15
#2022-09-09|1635.19
#2022-09-12|1666.11
#2022-09-13|1638.40
#2022-09-14|1606.08
#2022-09-15|1597.33
#2022-09-16|1579.20
#2022-09-19|1584.58
#2022-09-20|1569.92
#2022-09-21|1565.21
#2022-09-22|1551.17
#2022-09-23|1518.19
#2022-09-26|1504.10
#2022-09-27|1501.90
#2022-09-28|1496.07
#2022-09-29|1505.59
#2022-09-30|1518.02
#2022-10-03|1506.74
#2022-10-04|1551.01
#2022-10-05|1528.78
#2022-10-06|1512.20
#2022-10-07|1501.89
#2022-10-10|1482.50
#2022-10-11|1487.16
#2022-10-12|1492.43
#2022-10-13|1477.94
#2022-10-14|1493.12
#2022-10-17|1523.02
#2022-10-18|1527.37
#2022-10-19|1499.17
#2022-10-20|1497.31
#2022-10-21|1478.25
#2022-10-24|1511.67
#2022-10-25|1537.55
#2022-10-26|1547.29
#2022-10-27|1535.55
#2022-10-28|1535.67
#2022-10-31|1540.47
#2022-11-01|1536.84
#2022-11-02|1528.06
#2022-11-03|1497.32
#2022-11-04|1539.00
#2022-11-07|1547.16
#2022-11-08|1559.19
#2022-11-09|1561.89
#2022-11-10|1610.42
#2022-11-11|1612.21
#2022-11-14|1618.33
#2022-11-15|1616.29
#2022-11-16|1629.19
#2022-11-17|1622.68
#2022-11-18|1643.14
#2022-11-21|1643.91
#2022-11-22|1656.55
#2022-11-23|1682.38
#2022-11-24|1687.98
#2022-11-25|1684.06
#2022-11-28|1687.55
#2022-11-29|1661.18
#2022-11-30|1665.66
#2022-12-01|1716.17
#2022-12-02|1711.30
#2022-12-05|1696.57
#2022-12-06|1694.75
#2022-12-07|1676.37
#2022-12-08|1672.33
#2022-12-09|1679.50
#2022-12-12|1671.34
#2022-12-13|1696.21
#2022-12-14|1711.67
#2022-12-15|1661.73
#2022-12-16|1646.87
#2022-12-19|1653.11
#2022-12-20|1651.88
#2022-12-21|1674.48
#2022-12-22|1661.58
#2022-12-23|1658.29
#2022-12-26|1658.33
#2022-12-27|1664.66
#2022-12-28|1665.53
#2022-12-29|1673.89
#2022-12-30|1656.12
#2023-01-02|1658.92
#2023-01-03|1658.20
#2023-01-04|1693.10
#2023-01-05|1671.31
#2023-01-06|1692.74
#2023-01-09|1711.98
#2023-01-10|1693.77
#2023-01-11|1704.36
#2023-01-12|1713.84
#2023-01-13|1724.37
#2023-01-16|1737.00
#2023-01-17|1747.66
#2023-01-18|1728.94
#2023-01-19|1724.42
#2023-01-20|1723.64
#2023-01-23|1733.78
#2023-01-24|1724.99
#2023-01-25|1725.60
#2023-01-26|1686.04
#2023-01-27|1676.49
#2023-01-30|1694.73
#2023-01-31|1708.63
#2023-02-01|1718.74
#2023-02-02|1716.33
#2023-02-03|1713.05
#2023-02-06|1691.17
#2023-02-07|1675.93
#2023-02-08|1684.29
#2023-02-09|1679.08
#2023-02-10|1665.84
#2023-02-13|1692.68
#2023-02-14|1692.13
#2023-02-15|1690.43
#2023-02-16|1679.66
#2023-02-17|1687.34
#2023-02-20|1700.65
#2023-02-21|1702.40
#2023-02-22|1709.38
#2023-02-23|1689.82
#2023-02-24|1674.74
#2023-02-27|1688.15
#2023-02-28|1664.20
#2023-03-01|1654.94
#2023-03-02|1676.99
#2023-03-03|1678.18
#2023-03-06|1666.93
#2023-03-07|1650.69
#2023-03-08|1650.07
#2023-03-09|1659.40
#2023-03-10|1676.64
#2023-03-13|1677.63
#2023-03-14|1685.82
#2023-03-15|1653.53
#2023-03-16|1690.56
#2023-03-17|1677.92
#2023-03-20|1691.96
#2023-03-21|1695.86
#2023-03-22|1719.28
#2023-03-23|1725.94
#2023-03-24|1717.13
#2023-03-27|1722.82
#2023-03-28|1724.68
#2023-03-29|1745.72
#2023-03-30|1749.58
#2023-03-31|1758.42
#2023-04-03|1767.96
#2023-04-04|1774.02
#2023-04-05|1788.34
#2023-04-06|1798.45
#2023-04-07|1798.55
#2023-04-10|1785.39
#2023-04-11|1795.64
#2023-04-12|1800.13
#2023-04-13|1799.84
#2023-04-14|1803.99
#2023-04-17|1803.07
#2023-04-18|1807.06
#2023-04-19|1824.81
#2023-04-20|1832.81
#2023-04-21|1847.43
#2023-04-24|1869.32
#2023-04-25|1873.54
#2023-04-26|1874.43
#2023-04-27|1848.59
#2023-04-28|1855.11
#2023-05-01|1845.75
#2023-05-02|1839.26
#2023-05-03|1868.72
#2023-05-04|1865.62
#2023-05-05|1866.48
#2023-05-08|1872.32
#2023-05-09|1860.47
#2023-05-10|1838.25
#2023-05-11|1837.72
#2023-05-12|1821.91
#2023-05-15|1826.37
#2023-05-16|1819.48
#2023-05-17|1789.34
#2023-05-18|1781.79
#2023-05-19|1792.88
#2023-05-22|1790.44
#2023-05-23|1784.72
#2023-05-24|1766.24
#2023-05-25|1747.04
#2023-05-26|1751.45
#2023-05-29|1754.32
#2023-05-30|1706.73
#2023-05-31|1679.78
#2023-06-01|1698.40
#2023-06-02|1712.21
#2023-06-05|1698.01
#2023-06-06|1704.25
#2023-06-07|1694.05
#2023-06-08|1693.99
#2023-06-09|1691.67
#2023-06-12|1684.49
#2023-06-13|1696.32
#2023-06-14|1711.70
#2023-06-15|1730.19
#2023-06-16|1736.23
#2023-06-19|1719.70
#2023-06-20|1707.60
#2023-06-21|1716.94
#2023-06-22|1720.45
#2023-06-23|1719.19
#2023-06-26|1712.16
#2023-06-27|1711.00
#2023-06-28|1704.16
#2023-06-29|1705.37
#2023-06-30|1726.22
#2023-07-03|1730.85
#2023-07-04|1728.02
#2023-07-05|1718.20
#2023-07-06|1696.62
#2023-07-07|1697.10
#2023-07-10|1704.61
#2023-07-11|1712.76
#2023-07-12|1742.13
#2023-07-13|1765.17
#2023-07-14|1772.08
#2023-07-17|1758.42
#2023-07-18|1763.72
#2023-07-19|1769.40
#2023-07-20|1760.21
#2023-07-21|1766.01
#2023-07-24|1759.83
#2023-07-25|1763.04
#2023-07-26|1765.13
#2023-07-27|1780.50
#2023-07-28|1779.08
#2023-07-31|1757.82
#2023-08-01|1742.37
#2023-08-02|1731.50
#2023-08-03|1713.39
#2023-08-04|1713.29
#2023-08-07|1710.05
#2023-08-08|1700.20
#2023-08-09|1707.48
#2023-08-10|1728.32
#2023-08-11|1702.99
#2023-08-14|1702.75
#2023-08-15|1688.51
#2023-08-16|1689.35
#2023-08-17|1675.36
#2023-08-18|1675.75
#2023-08-21|1678.45
#2023-08-22|1675.49
#2023-08-23|1684.11
#2023-08-24|1692.45
#2023-08-25|1688.97
#2023-08-28|1700.58
#2023-08-29|1713.36
#2023-08-30|1724.18
#2023-08-31|1699.19
#2023-09-01|1681.95
#2023-09-04|1671.03
#2023-09-05|1648.45
#2023-09-06|1646.75
#2023-09-07|1650.89
#2023-09-08|1656.74
#2023-09-11|1667.79
#2023-09-12|1652.87
#2023-09-13|1646.31
#2023-09-14|1648.51
#2023-09-15|1648.82
#2023-09-18|1647.84
#2023-09-19|1650.59
#2023-09-20|1669.96
#2023-09-21|1656.15
#2023-09-22|1642.38
#2023-09-25|1613.71
#2023-09-26|1599.38
#2023-09-27|1569.36
#2023-09-28|1568.37
#2023-09-29|1585.57
#2023-10-02|1555.63
#2023-10-03|1549.79
#2023-10-04|1551.59
#2023-10-05|1567.85
#2023-10-06|1540.57
#2023-10-09|1556.62
#2023-10-10|1590.15
#2023-10-11|1610.49
#2023-10-12|1586.49
#2023-10-13|1568.16
#2023-10-16|1580.06
#2023-10-17|1582.26
#2023-10-18|1576.11
#2023-10-19|1556.76
#2023-10-20|1553.13
#2023-10-23|1550.64
#2023-10-24|1557.27
#2023-10-25|1565.90
#2023-10-26|1557.63
#2023-10-27|1534.36
#2023-10-30|1549.50
#2023-10-31|1556.80
#2023-11-01|1570.04
#2023-11-02|1598.78
#2023-11-03|1618.42
#2023-11-06|1615.38
#2023-11-07|1608.40
#2023-11-08|1612.76
#2023-11-09|1626.70
#2023-11-10|1578.05
#2023-11-13|1587.63
#2023-11-14|1619.51
#2023-11-15|1623.07
#2023-11-16|1606.90
#2023-11-17|1613.94
#2023-11-20|1613.65
#2023-11-21|1628.48
#2023-11-22|1632.96
#2023-11-23|1638.01
#2023-11-24|1646.42
#2023-11-27|1639.16
#2023-11-28|1633.63
#2023-11-29|1628.91
#2023-11-30|1635.83
#2023-12-01|1629.21
#2023-12-04|1634.21
#2023-12-05|1630.78
#2023-12-06|1615.34
#2023-12-07|1609.13
#2023-12-08|1617.49
#2023-12-11|1611.34
#2023-12-12|1613.29
#2023-12-13|1607.44
#2023-12-14|1643.21
#2023-12-15|1632.75
#2023-12-18|1632.70
#2023-12-19|1637.18
#2023-12-20|1635.82
#2023-12-21|1639.05
#2023-12-22|1646.68
#2023-12-25|1646.58
#2023-12-26|1647.11
#2023-12-27|1661.76
#2023-12-28|1668.19
#2023-12-29|1667.03
#2024-01-01|1667.03
#2024-01-02|1649.58
#2024-01-03|1651.97
#2024-01-04|1660.59
#2024-01-05|1656.05
#2024-01-08|1663.43
#2024-01-09|1655.56
#2024-01-10|1655.92
#2024-01-11|1641.49
#2024-01-12|1657.73
#2024-01-15|1650.15
#2024-01-16|1650.81
#2024-01-17|1628.78
#2024-01-18|1617.59
#2024-01-19|1620.35
#2024-01-22|1621.38
#2024-01-23|1601.66
#2024-01-24|1615.56
#2024-01-25|1613.21
#2024-01-26|1656.11
#2024-01-29|1660.81
#2024-01-30|1659.71
#2024-01-31|1663.20
#2024-02-01|1655.92
#2024-02-02|1652.26
#2024-02-05|1659.32
#2024-02-06|1659.96
#2024-02-07|1657.21
#2024-02-08|1660.70
#2024-02-09|1630.64
#2024-02-12|1639.28
#2024-02-13|1619.52
#2024-02-14|1614.02
#2024-02-15|1644.14
#2024-02-16|1638.09
#2024-02-19|1648.70
#2024-02-20|1661.77
#2024-02-21|1657.34
#2024-02-22|1625.48
#2024-02-23|1632.83
#2024-02-26|1622.45
#2024-02-27|1619.43
#2024-02-28|1599.46
#2024-02-29|1589.65
#2024-03-01|1592.42
#2024-03-04|1586.85
#2024-03-05|1587.50
#2024-03-06|1593.41
#2024-03-07|1605.95
#2024-03-08|1617.60
#2024-03-11|1619.04
#2024-03-12|1623.84
#2024-03-13|1640.79
#2024-03-14|1620.16
#2024-03-15|1613.50
#2024-03-18|1606.46
#2024-03-19|1594.87
#2024-03-20|1596.07
#2024-03-21|1596.51
#2024-03-22|1597.47
#2024-03-25|1601.30
#2024-03-26|1606.61
#2024-03-27|1611.75
#2024-03-28|1614.43
#2024-03-29|1614.54
#2024-04-01|1606.43
#2024-04-02|1596.12
#2024-04-03|1589.42
#2024-04-04|1591.33
#2024-04-05|1567.82
#2024-04-08|1571.32
#2024-04-09|1573.76
#2024-04-10|1559.06
#2024-04-11|1556.46
#2024-04-12|1542.51
#2024-04-15|1532.24
#2024-04-16|1523.42
#2024-04-17|1538.77
#2024-04-18|1547.92
#2024-04-19|1571.80
#2024-04-22|1588.57
#2024-04-23|1597.53
#2024-04-24|1590.97
#2024-04-25|1577.57
#2024-04-26|1579.14
#2024-04-29|1584.71
#2024-04-30|1582.08
#2024-05-01|1576.88
#2024-05-02|1577.20
#2024-05-03|1590.05
#2024-05-06|1587.63
#2024-05-07|1605.43
#2024-05-08|1629.18
#2024-05-09|1635.08
#2024-05-10|1644.83
#2024-05-13|1652.07
#2024-05-14|1654.35
#2024-05-15|1669.19
#2024-05-16|1674.27
#2024-05-17|1681.67
#2024-05-20|1677.84
#2024-05-21|1663.53
#2024-05-22|1652.46
#2024-05-23|1630.90
#2024-05-24|1623.38
#2024-05-27|1626.50
#2024-05-28|1612.92
#2024-05-29|1589.46
#2024-05-30|1619.01
#2024-05-31|1634.18
#2024-06-03|1645.53
#2024-06-04|1656.68
#2024-06-05|1659.03
#2024-06-06|1676.38
#2024-06-07|1659.66
#2024-06-10|1627.76
#2024-06-11|1615.28
#2024-06-12|1638.69
#2024-06-13|1624.02
#2024-06-14|1619.93
#2024-06-17|1618.19
#2024-06-18|1625.86
#2024-06-19|1626.04
#2024-06-20|1626.35
#2024-06-21|1608.06
#2024-06-24|1628.29
#2024-06-25|1616.47
#2024-06-26|1598.88
#2024-06-27|1585.01
#2024-06-28|1574.77
#2024-07-01|1575.06
#2024-07-02|1581.10
#2024-07-03|1601.05
#2024-07-04|1609.34
#2024-07-05|1605.49
#2024-07-08|1607.04
#2024-07-09|1600.78
#2024-07-10|1612.15
#2024-07-11|1628.35
#2024-07-12|1641.40
#2024-07-15|1615.72
#2024-07-16|1606.52
#2024-07-17|1637.42
#2024-07-18|1648.41
#2024-07-19|1631.29
#2024-07-22|1643.57
#2024-07-23|1633.58
#2024-07-24|1632.39
#2024-07-25|1618.14
#2024-07-26|1617.79
#2024-07-29|1598.22
#2024-07-30|1599.13
#2024-07-31|1612.76
#2024-08-01|1616.97
#2024-08-02|1642.21
#2024-08-05|1612.71
#2024-08-06|1609.53
#2024-08-07|1627.08
#2024-08-08|1622.99
#2024-08-09|1624.80
#2024-08-12|1619.56
#2024-08-13|1625.84
#2024-08-14|1639.10
#2024-08-15|1633.36
#2024-08-16|1636.59
#2024-08-19|1651.38
#2024-08-20|1643.41
#2024-08-21|1658.46
#2024-08-22|1661.92
#2024-08-23|1674.82
#2024-08-26|1679.43
#2024-08-27|1687.94
#2024-08-28|1694.30
#2024-08-29|1694.90
#2024-08-30|1694.30
#2024-09-02|1692.32
#2024-09-03|1694.31
#2024-09-04|1692.44
#2024-09-05|1681.42
#2024-09-06|1678.06
#2024-09-09|1685.55
#2024-09-10|1684.63
#2024-09-11|1678.58
#2024-09-12|1683.68
#2024-09-13|1688.57
#2024-09-16|1686.72
#2024-09-17|1680.75
#2024-09-18|1663.20
#2024-09-19|1667.67
#2024-09-20|1634.59
#2024-09-23|1651.33
#2024-09-24|1668.75
#2024-09-25|1662.88
#2024-09-26|1684.42
#2024-09-27|1707.58
#2024-09-30|1693.45
#2024-10-01|1683.20
#2024-10-02|1671.89
#2024-10-03|1652.23
#2024-10-04|1641.20
#2024-10-07|1639.85
#2024-10-08|1626.96
#2024-10-09|1634.08
#2024-10-10|1631.02
#2024-10-11|1636.88
#2024-10-14|1634.90
#2024-10-15|1639.36
#2024-10-16|1632.00
#2024-10-17|1651.92
#2024-10-18|1652.84
#2024-10-21|1644.07
#2024-10-22|1632.62
#2024-10-23|1625.22
#2024-10-24|1624.46
#2024-10-25|1625.56
#2024-10-28|1628.76
#2024-10-29|1605.45
#2024-10-30|1587.61
#2024-10-31|1561.42
#2024-11-01|1571.96
#2024-11-04|1567.30
#2024-11-05|1561.63
#2024-11-06|1518.06
#2024-11-07|1533.02
#2024-11-08|1520.01
#2024-11-11|1512.79
#2024-11-12|1491.46
#2024-11-13|1484.08
#2024-11-14|1495.55
#2024-11-15|1479.25
#2024-11-18|1491.55
#2024-11-19|1486.22
#2024-11-20|1478.97
#2024-11-21|1471.74
#2024-11-22|1472.60
#2024-11-25|1483.54
#2024-11-26|1473.01
#2024-11-27|1492.07
#2024-11-28|1489.29
#2024-11-29|1490.80
#2024-12-02|1484.89
#2024-12-03|1484.67
#2024-12-04|1482.65
#2024-12-05|1494.29
#2024-12-06|1492.28
#2024-12-09|1496.79
#2024-12-10|1481.01
#2024-12-11|1486.52
#2024-12-12|1488.67
#2024-12-13|1491.70
#2024-12-16|1483.34
#2024-12-17|1473.50
#2024-12-18|1459.04
#2024-12-19|1446.08
#2024-12-20|1442.07
#2024-12-23|1437.56
#2024-12-24|1439.14
#2024-12-25|1439.24
#2024-12-26|1439.46
#2024-12-27|1452.42
#2024-12-30|1439.98
#2024-12-31|1444.12
#2025-01-01|1444.12
#2025-01-02|1439.33
#2025-01-03|1426.48
#2025-01-06|1438.93
#2025-01-07|1443.81
#2025-01-08|1432.14
#2025-01-09|1435.48
#2025-01-10|1398.22
#2025-01-13|1384.26
#2025-01-14|1388.98
#2025-01-15|1393.45
#2025-01-16|1401.71
#2025-01-17|1416.58
#2025-01-20|1431.94
#2025-01-21|1431.83
#2025-01-22|1424.69
#2025-01-23|1428.32
#2025-01-24|1452.96
#2025-01-27|1487.28
#2025-01-28|1489.84
#2025-01-29|1480.61
#2025-01-30|1491.57
#2025-01-31|1478.95
#2025-02-03|1464.18
#2025-02-04|1463.48
#2025-02-05|1462.66
#2025-02-06|1472.68
#2025-02-07|1467.37
#2025-02-10|1464.82
#2025-02-11|1471.38
#2025-02-12|1490.22
#2025-02-13|1529.98
#2025-02-14|1533.70
#2025-02-17|1527.04
#2025-02-18|1522.82
#2025-02-19|1512.43
#2025-02-20|1518.91
#2025-02-21|1543.94
#2025-02-24|1575.37
#2025-02-25|1589.75
#2025-02-26|1599.61
#2025-02-27|1582.34
#2025-02-28|1586.02
#2025-03-03|1608.94
#2025-03-04|1637.15
#2025-03-05|1631.89
#2025-03-06|1635.07
#2025-03-07|1663.16
#2025-03-10|1665.88
#2025-03-11|1643.94
#2025-03-12|1642.22
#2025-03-13|1632.95
#2025-03-14|1636.29
#2025-03-17|1659.55
#2025-03-18|1660.19
#2025-03-19|1646.42
#2025-03-20|1654.47
#2025-03-21|1651.19
#2025-03-24|1624.92
#2025-03-25|1619.39
#2025-03-26|1616.52
#2025-03-27|1627.75
#2025-03-28|1642.48
#2025-03-31|1627.45
#2025-04-01|1638.41
#2025-04-02|1637.06
#2025-04-03|1649.65
#2025-04-04|1648.10
#2025-04-07|1576.95
#2025-04-08|1617.71
#2025-04-09|1599.01
#2025-04-10|1640.95
#2025-04-11|1682.28
#2025-04-14|1710.00
#2025-04-15|1716.77
#2025-04-16|1741.18
#2025-04-17|1744.41
#2025-04-18|1744.47
#2025-04-21|1767.88
#2025-04-22|1781.81
#2025-04-23|1766.11
#2025-04-24|1772.69
#2025-04-25|1745.62
#2025-04-28|1762.21
#2025-04-29|1760.82
#2025-04-30|1786.55
#2025-05-01|1769.58
#2025-05-02|1793.07
#2025-05-05|1791.57
#2025-05-06|1806.45
#2025-05-07|1808.76
#2025-05-08|1789.64
#2025-05-09|1789.38
#2025-05-12|1745.11
#2025-05-13|1729.87
#2025-05-14|1735.82
#2025-05-15|1759.15
#2025-05-16|1763.75
#2025-05-19|1790.29
#2025-05-20|1804.40
#2025-05-21|1823.10
#2025-05-22|1803.19
#2025-05-23|1816.06
#2025-05-26|1831.43
#2025-05-27|1822.78
#2025-05-28|1805.03
#2025-05-29|1809.48
#2025-05-30|1818.15
#2025-06-02|1821.85
#2025-06-03|1812.36
#2025-06-04|1835.52
#2025-06-05|1828.97
#2025-06-06|1814.69
#2025-06-09|1822.77
#2025-06-10|1820.70
#2025-06-11|1816.60
#2025-06-12|1833.63
#2025-06-13|1819.51
#2025-06-16|1806.97
#2025-06-17|1791.58
#2025-06-18|1793.67
#2025-06-19|1777.76
#2025-06-20|1775.85
#2025-06-23|1772.98
#2025-06-24|1788.11
#2025-06-25|1746.13
#2025-06-26|1756.87
#2025-06-27|1761.04
#2025-06-30|1759.02
#2025-07-01|1781.23
#2025-07-02|1776.95
#2025-07-03|1783.03
#2025-07-04|1785.30
#2025-07-07|1770.91
#2025-07-08|1762.13
#2025-07-09|1764.47
#2025-07-10|1772.48
#2025-07-11|1763.51
#2025-07-14|1767.64
#2025-07-15|1749.56
#2025-07-16|1748.84
#2025-07-17|1752.80
#2025-07-18|1773.18
#2025-07-21|1772.30
#2025-07-22|1781.03
#2025-07-23|1790.71
#2025-07-24|1771.76
#2025-07-25|1753.34
#2025-07-28|1709.44
#2025-07-29|1702.59
#2025-07-30|1696.84
#2025-07-31|1660.16
#2025-08-01|1665.31
#2025-08-04|1672.49
#2025-08-05|1690.08
#2025-08-06|1696.02
#2025-08-07|1710.79
#2025-08-08|1718.59
#2025-08-11|1716.62
#2025-08-12|1720.28
#2025-08-13|1728.36
#2025-08-14|1719.96
#2025-08-15|1727.86
#2025-08-18|1726.92
#2025-08-19|1748.04
#2025-08-20|1791.41
#2025-08-21|1781.91
#2025-08-22|1788.14
#2025-08-25|1777.17
#2025-08-26|1753.09
#2025-08-27|1745.81
#2025-08-28|1755.31
#2025-08-29|1760.86
#2025-09-01|1759.92
#2025-09-02|1738.83
#2025-09-03|1735.93
#2025-09-04|1742.86
#2025-09-05|1758.50
#2025-09-08|1747.60
#2025-09-09|1738.22
#2025-09-10|1726.63
#2025-09-11|1733.80
#2025-09-12|1720.18
#2025-09-15|1711.32
#2025-09-16|1709.48
#2025-09-17|1708.32
#2025-09-18|1693.14
#2025-09-19|1691.43
#2025-09-22|1673.37
#2025-09-23|1671.00
#2025-09-24|1665.76
#2025-09-25|1652.88
#2025-09-26|1656.67
#2025-09-29|1667.55
#2025-09-30|1681.76
#2025-10-01|1682.11
#2025-10-02|1687.63
#2025-10-03|1681.59
#2025-10-06|1673.71
#2025-10-07|1681.90
#2025-10-08|1684.39
#2025-10-09|1683.98
#2025-10-10|1689.65
#2025-10-13|1680.91
#2025-10-14|1682.14
#2025-10-15|1700.06
#2025-10-16|1779.73
#2025-10-17|1802.32
#2025-10-20|1798.07
#2025-10-21|1773.93
#2025-10-22|1779.48
#2025-10-23|1768.80
#2025-10-24|1762.80
#2025-10-27|1758.31
#2025-10-28|1755.75
#2025-10-29|1736.43
#2025-10-30|1706.66
#2025-10-31|1701.12
#2025-11-03|1710.53
#2025-11-04|1722.19
#2025-11-05|1733.26
#2025-11-06|1731.85
#2025-11-07|1743.93
#2025-11-10|1752.77
#2025-11-11|1795.60
#2025-11-12|1802.68
#2025-11-13|1794.94
#2025-11-14|1767.13
#2025-11-17|1758.01
#2025-11-18|1734.33
#2025-11-19|1728.72
#2025-11-20|1725.64
#2025-11-21|1753.53
#2025-11-24|1742.91
#2025-11-25|1756.81
#2025-11-26|1757.10
#2025-11-27|1764.11
#2025-11-28|1768.72
#2025-12-01|1775.77
#2025-12-02|1753.46
#2025-12-03|1759.38
#2025-12-04|1760.19
#2025-12-05|1746.32
#2025-12-08|1729.18
#2025-12-09|1723.50
#2025-12-10|1734.96
#2025-12-11|1762.93
#2025-12-12|1750.03
#2025-12-15|1771.06
#2025-12-16|1769.25
#2025-12-17|1779.83
#2025-12-18|1784.84
#2025-12-19|1768.93
#2025-12-22|1756.54
#2025-12-23|1754.43
#2025-12-24|1757.71
#2025-12-25|1757.76
#2025-12-26|1757.68
#2025-12-29|1767.17
#2025-12-30|1768.67
#2025-12-31|1766.68
#2026-01-01|1766.68
#2026-01-02|1763.94
#2026-01-05|1726.02
#2026-01-06|1724.52
#2026-01-07|1696.43
#2026-01-08|1705.90
#2026-01-09|1719.98
#2026-01-12|1732.35
#2026-01-13|1730.79
#2026-01-14|1754.25
#2026-01-15|1753.34
#2026-01-16|1736.58
#2026-01-19|1735.78
#2026-01-20|1731.10
#2026-01-21|1709.93
#2026-01-22|1730.79
#2026-01-23|1725.45
#2026-01-26|1739.95
#2026-01-27|1752.85
#2026-01-28|1753.26
#2026-01-29|1767.95
#2026-01-30|1772.47
#2026-02-02|1786.72
#2026-02-03|1817.76
#2026-02-04|1856.21
#2026-02-05|1863.88
#2026-02-06|1874.22
#2026-02-09|1871.70
#2026-02-10|1883.47
#2026-02-11|1883.91
#2026-02-12|1919.77
#2026-02-13|1903.87
#2026-02-16|1902.45
#2026-02-17|1880.01
#2026-02-18|1876.93
#2026-02-19|1904.14
#2026-02-20|1920.13
#2026-02-23|1925.65
#2026-02-24|1938.00
#2026-02-25|1916.76
#2026-02-26|1914.15
#2026-02-27|1940.28
#2026-03-02|1893.62
#2026-03-03|1831.27
#2026-03-04|1833.90
#2026-03-05|1810.82
#2026-03-06|1801.76
#2026-03-09|1796.17
#2026-03-10|1805.19
#2026-03-11|1780.21
#2026-03-12|1782.03
#2026-03-13|1793.44
#2026-03-16|1799.96
#2026-03-17|1805.02
#2026-03-18|1748.50
#2026-03-19|1715.95
#2026-03-20|1700.35
#2026-03-23|1692.10
#2026-03-24|1704.63
#2026-03-25|1715.57
#2026-03-26|1709.24
#2026-03-27|1705.35
#2026-03-30|1727.30
#2026-03-31|1723.36
#2026-04-01|1742.70
#2026-04-02|1740.36