Table Data - Nasdaq Global Food, Beverage and Tobacco Large Mid Cap Total Return Index
| Title | Nasdaq Global Food, Beverage and Tobacco Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQG4510LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-13 |
| Last Updated | 2026-03-13 10:46 PM CDT |
| Notes | For more information about this series, see: NQG4510LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 287.32 |
| 2001-04-02 | 286.68 |
| 2001-04-03 | 282.55 |
| 2001-04-04 | 286.83 |
| 2001-04-05 | 286.69 |
| 2001-04-06 | 283.89 |
| 2001-04-09 | 282.84 |
| 2001-04-10 | 282.13 |
| 2001-04-11 | 279.50 |
| 2001-04-12 | 283.20 |
| 2001-04-13 | . |
| 2001-04-16 | 284.07 |
| 2001-04-17 | 285.13 |
| 2001-04-18 | 283.96 |
| 2001-04-19 | 284.16 |
| 2001-04-20 | 282.55 |
| 2001-04-23 | 284.13 |
| 2001-04-24 | 284.46 |
| 2001-04-25 | 287.39 |
| 2001-04-26 | 288.60 |
| 2001-04-27 | 289.92 |
| 2001-04-30 | 287.24 |
| 2001-05-01 | 290.73 |
| 2001-05-02 | 290.21 |
| 2001-05-03 | 288.24 |
| 2001-05-04 | 291.07 |
| 2001-05-07 | 291.59 |
| 2001-05-08 | 291.44 |
| 2001-05-09 | 288.67 |
| 2001-05-10 | 290.84 |
| 2001-05-11 | 288.67 |
| 2001-05-14 | 289.83 |
| 2001-05-15 | 290.30 |
| 2001-05-16 | 297.13 |
| 2001-05-17 | 295.16 |
| 2001-05-18 | 294.82 |
| 2001-05-21 | 295.01 |
| 2001-05-22 | 291.79 |
| 2001-05-23 | 294.12 |
| 2001-05-24 | 294.55 |
| 2001-05-25 | 292.32 |
| 2001-05-28 | . |
| 2001-05-29 | 292.97 |
| 2001-05-30 | 294.38 |
| 2001-05-31 | 293.69 |
| 2001-06-01 | 294.62 |
| 2001-06-04 | 294.58 |
| 2001-06-05 | 295.57 |
| 2001-06-06 | 293.05 |
| 2001-06-07 | 293.58 |
| 2001-06-08 | 292.39 |
| 2001-06-11 | 289.76 |
| 2001-06-12 | 291.36 |
| 2001-06-13 | 291.90 |
| 2001-06-14 | 291.02 |
| 2001-06-15 | 288.95 |
| 2001-06-18 | 287.60 |
| 2001-06-19 | 288.02 |
| 2001-06-20 | 290.29 |
| 2001-06-21 | 292.75 |
| 2001-06-22 | 291.49 |
| 2001-06-25 | 292.42 |
| 2001-06-26 | 292.05 |
| 2001-06-27 | 292.58 |
| 2001-06-28 | 294.93 |
| 2001-06-29 | 292.54 |
| 2001-07-02 | 297.51 |
| 2001-07-03 | 296.91 |
| 2001-07-04 | . |
| 2001-07-05 | 293.40 |
| 2001-07-06 | 293.30 |
| 2001-07-09 | 294.53 |
| 2001-07-10 | 292.57 |
| 2001-07-11 | 295.99 |
| 2001-07-12 | 293.86 |
| 2001-07-13 | 293.43 |
| 2001-07-16 | 295.97 |
| 2001-07-17 | 296.44 |
| 2001-07-18 | 298.74 |
| 2001-07-19 | 299.92 |
| 2001-07-20 | 299.18 |
| 2001-07-23 | 293.96 |
| 2001-07-24 | 292.11 |
| 2001-07-25 | 293.21 |
| 2001-07-26 | 293.19 |
| 2001-07-27 | 292.74 |
| 2001-07-30 | 292.55 |
| 2001-07-31 | 295.59 |
| 2001-08-01 | 294.28 |
| 2001-08-02 | 294.87 |
| 2001-08-03 | 294.49 |
| 2001-08-06 | 292.43 |
| 2001-08-07 | 292.99 |
| 2001-08-08 | 293.83 |
| 2001-08-09 | 295.09 |
| 2001-08-10 | 295.78 |
| 2001-08-13 | 297.27 |
| 2001-08-14 | 297.59 |
| 2001-08-15 | 300.64 |
| 2001-08-16 | 300.41 |
| 2001-08-17 | 300.21 |
| 2001-08-20 | 303.31 |
| 2001-08-21 | 305.28 |
| 2001-08-22 | 306.81 |
| 2001-08-23 | 306.33 |
| 2001-08-24 | 307.05 |
| 2001-08-27 | 306.14 |
| 2001-08-28 | 303.66 |
| 2001-08-29 | 301.51 |
| 2001-08-30 | 302.95 |
| 2001-08-31 | 303.14 |
| 2001-09-03 | . |
| 2001-09-04 | 304.64 |
| 2001-09-05 | 306.47 |
| 2001-09-06 | 303.75 |
| 2001-09-07 | 302.59 |
| 2001-09-10 | 301.53 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 302.71 |
| 2001-09-18 | 303.75 |
| 2001-09-19 | 302.57 |
| 2001-09-20 | 294.77 |
| 2001-09-21 | 284.77 |
| 2001-09-24 | 288.22 |
| 2001-09-25 | 290.31 |
| 2001-09-26 | 290.41 |
| 2001-09-27 | 293.68 |
| 2001-09-28 | 296.82 |
| 2001-10-01 | 292.96 |
| 2001-10-02 | 294.22 |
| 2001-10-03 | 293.28 |
| 2001-10-04 | 292.30 |
| 2001-10-05 | 294.00 |
| 2001-10-08 | 293.56 |
| 2001-10-09 | 292.87 |
| 2001-10-10 | 293.74 |
| 2001-10-11 | 289.25 |
| 2001-10-12 | 285.77 |
| 2001-10-15 | 285.34 |
| 2001-10-16 | 284.18 |
| 2001-10-17 | 284.46 |
| 2001-10-18 | 287.18 |
| 2001-10-19 | 292.22 |
| 2001-10-22 | 294.00 |
| 2001-10-23 | 293.62 |
| 2001-10-24 | 293.32 |
| 2001-10-25 | 294.66 |
| 2001-10-26 | 296.02 |
| 2001-10-29 | 294.20 |
| 2001-10-30 | 294.04 |
| 2001-10-31 | 294.82 |
| 2001-11-01 | 298.18 |
| 2001-11-02 | 300.64 |
| 2001-11-05 | 302.41 |
| 2001-11-06 | 303.52 |
| 2001-11-07 | 302.63 |
| 2001-11-08 | 302.16 |
| 2001-11-09 | 301.08 |
| 2001-11-12 | 300.43 |
| 2001-11-13 | 302.12 |
| 2001-11-14 | 303.42 |
| 2001-11-15 | 303.66 |
| 2001-11-16 | 304.10 |
| 2001-11-19 | 302.17 |
| 2001-11-20 | 300.80 |
| 2001-11-21 | 300.87 |
| 2001-11-22 | . |
| 2001-11-23 | 300.45 |
| 2001-11-26 | 300.14 |
| 2001-11-27 | 297.00 |
| 2001-11-28 | 295.19 |
| 2001-11-29 | 297.25 |
| 2001-11-30 | 297.83 |
| 2001-12-03 | 297.52 |
| 2001-12-04 | 298.20 |
| 2001-12-05 | 298.84 |
| 2001-12-06 | 296.10 |
| 2001-12-07 | 294.12 |
| 2001-12-10 | 290.56 |
| 2001-12-11 | 289.63 |
| 2001-12-12 | 292.51 |
| 2001-12-13 | 293.29 |
| 2001-12-14 | 293.82 |
| 2001-12-17 | 296.23 |
| 2001-12-18 | 297.59 |
| 2001-12-19 | 300.75 |
| 2001-12-20 | 303.59 |
| 2001-12-21 | 306.99 |
| 2001-12-24 | 304.83 |
| 2001-12-25 | . |
| 2001-12-26 | 305.25 |
| 2001-12-27 | 306.44 |
| 2001-12-28 | 304.92 |
| 2001-12-31 | 304.97 |
| 2002-01-01 | . |
| 2002-01-02 | 305.78 |
| 2002-01-03 | 303.58 |
| 2002-01-04 | 300.65 |
| 2002-01-07 | 298.05 |
| 2002-01-08 | 297.29 |
| 2002-01-09 | 296.13 |
| 2002-01-10 | 297.00 |
| 2002-01-11 | 298.42 |
| 2002-01-14 | 298.47 |
| 2002-01-15 | 300.21 |
| 2002-01-16 | 298.14 |
| 2002-01-17 | 300.47 |
| 2002-01-18 | 302.02 |
| 2002-01-21 | . |
| 2002-01-22 | 304.73 |
| 2002-01-23 | 303.05 |
| 2002-01-24 | 300.73 |
| 2002-01-25 | 299.56 |
| 2002-01-28 | 299.70 |
| 2002-01-29 | 296.25 |
| 2002-01-30 | 298.67 |
| 2002-01-31 | 302.39 |
| 2002-02-01 | 304.27 |
| 2002-02-04 | 304.50 |
| 2002-02-05 | 306.03 |
| 2002-02-06 | 303.30 |
| 2002-02-07 | 303.30 |
| 2002-02-08 | 302.71 |
| 2002-02-11 | 305.09 |
| 2002-02-12 | 305.85 |
| 2002-02-13 | 307.52 |
| 2002-02-14 | 307.97 |
| 2002-02-15 | 309.99 |
| 2002-02-18 | . |
| 2002-02-19 | 306.70 |
| 2002-02-20 | 308.63 |
| 2002-02-21 | 307.62 |
| 2002-02-22 | 312.21 |
| 2002-02-25 | 312.75 |
| 2002-02-26 | 310.55 |
| 2002-02-27 | 311.73 |
| 2002-02-28 | 311.76 |
| 2002-03-01 | 314.25 |
| 2002-03-04 | 311.78 |
| 2002-03-05 | 310.16 |
| 2002-03-06 | 311.34 |
| 2002-03-07 | 309.69 |
| 2002-03-08 | 311.81 |
| 2002-03-11 | 311.29 |
| 2002-03-12 | 313.23 |
| 2002-03-13 | 312.77 |
| 2002-03-14 | 314.72 |
| 2002-03-15 | 317.31 |
| 2002-03-18 | 316.40 |
| 2002-03-19 | 318.74 |
| 2002-03-20 | 318.48 |
| 2002-03-21 | 320.15 |
| 2002-03-22 | 321.89 |
| 2002-03-25 | 322.12 |
| 2002-03-26 | 324.65 |
| 2002-03-27 | 323.18 |
| 2002-03-28 | 324.05 |
| 2002-03-29 | . |
| 2002-04-01 | 324.92 |
| 2002-04-02 | 324.28 |
| 2002-04-03 | 322.28 |
| 2002-04-04 | 325.22 |
| 2002-04-05 | 325.40 |
| 2002-04-08 | 326.41 |
| 2002-04-09 | 327.78 |
| 2002-04-10 | 332.05 |
| 2002-04-11 | 329.86 |
| 2002-04-12 | 330.93 |
| 2002-04-15 | 328.62 |
| 2002-04-16 | 332.17 |
| 2002-04-17 | 331.75 |
| 2002-04-18 | 332.27 |
| 2002-04-19 | 336.39 |
| 2002-04-22 | 337.41 |
| 2002-04-23 | 336.81 |
| 2002-04-24 | 337.32 |
| 2002-04-25 | 337.03 |
| 2002-04-26 | 335.57 |
| 2002-04-29 | 336.36 |
| 2002-04-30 | 339.49 |
| 2002-05-01 | 345.16 |
| 2002-05-02 | 346.75 |
| 2002-05-03 | 346.59 |
| 2002-05-06 | 345.46 |
| 2002-05-07 | 343.26 |
| 2002-05-08 | 341.68 |
| 2002-05-09 | 342.06 |
| 2002-05-10 | 341.33 |
| 2002-05-13 | 342.87 |
| 2002-05-14 | 340.42 |
| 2002-05-15 | 341.46 |
| 2002-05-16 | 343.29 |
| 2002-05-17 | 343.34 |
| 2002-05-20 | 340.67 |
| 2002-05-21 | 338.50 |
| 2002-05-22 | 341.65 |
| 2002-05-23 | 340.90 |
| 2002-05-24 | 340.65 |
| 2002-05-27 | . |
| 2002-05-28 | 338.56 |
| 2002-05-29 | 338.67 |
| 2002-05-30 | 339.82 |
| 2002-05-31 | 342.86 |
| 2002-06-03 | 338.33 |
| 2002-06-04 | 338.23 |
| 2002-06-05 | 340.55 |
| 2002-06-06 | 337.76 |
| 2002-06-07 | 337.60 |
| 2002-06-10 | 337.73 |
| 2002-06-11 | 338.43 |
| 2002-06-12 | 338.69 |
| 2002-06-13 | 336.77 |
| 2002-06-14 | 333.97 |
| 2002-06-17 | 337.55 |
| 2002-06-18 | 336.96 |
| 2002-06-19 | 335.38 |
| 2002-06-20 | 335.73 |
| 2002-06-21 | 334.58 |
| 2002-06-24 | 334.34 |
| 2002-06-25 | 331.28 |
| 2002-06-26 | 331.74 |
| 2002-06-27 | 332.24 |
| 2002-06-28 | 335.92 |
| 2002-07-01 | 337.72 |
| 2002-07-02 | 335.78 |
| 2002-07-03 | 331.67 |
| 2002-07-04 | . |
| 2002-07-05 | 335.09 |
| 2002-07-08 | 337.35 |
| 2002-07-09 | 331.89 |
| 2002-07-10 | 324.41 |
| 2002-07-11 | 318.06 |
| 2002-07-12 | 311.94 |
| 2002-07-15 | 310.94 |
| 2002-07-16 | 302.76 |
| 2002-07-17 | 306.63 |
| 2002-07-18 | 300.70 |
| 2002-07-19 | 286.19 |
| 2002-07-22 | 280.41 |
| 2002-07-23 | 276.92 |
| 2002-07-24 | 285.74 |
| 2002-07-25 | 297.89 |
| 2002-07-26 | 296.91 |
| 2002-07-29 | 306.01 |
| 2002-07-30 | 302.59 |
| 2002-07-31 | 308.90 |
| 2002-08-01 | 305.81 |
| 2002-08-02 | 308.09 |
| 2002-08-05 | 301.76 |
| 2002-08-06 | 302.17 |
| 2002-08-07 | 304.84 |
| 2002-08-08 | 311.33 |
| 2002-08-09 | 314.98 |
| 2002-08-12 | 313.63 |
| 2002-08-13 | 313.83 |
| 2002-08-14 | 319.14 |
| 2002-08-15 | 319.62 |
| 2002-08-16 | 319.09 |
| 2002-08-19 | 319.89 |
| 2002-08-20 | 314.86 |
| 2002-08-21 | 317.67 |
| 2002-08-22 | 317.14 |
| 2002-08-23 | 316.22 |
| 2002-08-26 | 315.83 |
| 2002-08-27 | 316.08 |
| 2002-08-28 | 310.35 |
| 2002-08-29 | 307.13 |
| 2002-08-30 | 311.16 |
| 2002-09-02 | . |
| 2002-09-03 | 304.51 |
| 2002-09-04 | 306.36 |
| 2002-09-05 | 305.61 |
| 2002-09-06 | 307.90 |
| 2002-09-09 | 308.59 |
| 2002-09-10 | 310.07 |
| 2002-09-11 | 311.41 |
| 2002-09-12 | 306.06 |
| 2002-09-13 | 307.92 |
| 2002-09-16 | 309.61 |
| 2002-09-17 | 304.52 |
| 2002-09-18 | 304.39 |
| 2002-09-19 | 300.07 |
| 2002-09-20 | 300.71 |
| 2002-09-23 | 298.16 |
| 2002-09-24 | 295.73 |
| 2002-09-25 | 300.07 |
| 2002-09-26 | 304.28 |
| 2002-09-27 | 302.01 |
| 2002-09-30 | 300.57 |
| 2002-10-01 | 305.74 |
| 2002-10-02 | 307.77 |
| 2002-10-03 | 309.68 |
| 2002-10-04 | 308.65 |
| 2002-10-07 | 305.32 |
| 2002-10-08 | 309.35 |
| 2002-10-09 | 306.16 |
| 2002-10-10 | 307.32 |
| 2002-10-11 | 311.51 |
| 2002-10-14 | 314.30 |
| 2002-10-15 | 317.68 |
| 2002-10-16 | 309.30 |
| 2002-10-17 | 306.98 |
| 2002-10-18 | 308.36 |
| 2002-10-21 | 313.73 |
| 2002-10-22 | 312.36 |
| 2002-10-23 | 309.16 |
| 2002-10-24 | 308.49 |
| 2002-10-25 | 309.09 |
| 2002-10-28 | 304.25 |
| 2002-10-29 | 303.37 |
| 2002-10-30 | 307.49 |
| 2002-10-31 | 309.66 |
| 2002-11-01 | 311.83 |
| 2002-11-04 | 309.13 |
| 2002-11-05 | 311.02 |
| 2002-11-06 | 307.66 |
| 2002-11-07 | 307.55 |
| 2002-11-08 | 306.81 |
| 2002-11-11 | 306.66 |
| 2002-11-12 | 303.92 |
| 2002-11-13 | 304.97 |
| 2002-11-14 | 307.47 |
| 2002-11-15 | 311.28 |
| 2002-11-18 | 308.51 |
| 2002-11-19 | 310.46 |
| 2002-11-20 | 309.10 |
| 2002-11-21 | 307.00 |
| 2002-11-22 | 305.45 |
| 2002-11-25 | 301.23 |
| 2002-11-26 | 299.85 |
| 2002-11-27 | 303.78 |
| 2002-11-28 | . |
| 2002-11-29 | 300.80 |
| 2002-12-02 | 298.57 |
| 2002-12-03 | 298.71 |
| 2002-12-04 | 302.96 |
| 2002-12-05 | 300.61 |
| 2002-12-06 | 302.80 |
| 2002-12-09 | 300.47 |
| 2002-12-10 | 303.72 |
| 2002-12-11 | 302.47 |
| 2002-12-12 | 301.35 |
| 2002-12-13 | 301.31 |
| 2002-12-16 | 303.90 |
| 2002-12-17 | 299.94 |
| 2002-12-18 | 298.34 |
| 2002-12-19 | 298.12 |
| 2002-12-20 | 300.87 |
| 2002-12-23 | 302.50 |
| 2002-12-24 | 302.74 |
| 2002-12-25 | . |
| 2002-12-26 | 303.34 |
| 2002-12-27 | 299.50 |
| 2002-12-30 | 303.04 |
| 2002-12-31 | 304.49 |
| 2003-01-01 | . |
| 2003-01-02 | 308.26 |
| 2003-01-03 | 309.47 |
| 2003-01-06 | 310.57 |
| 2003-01-07 | 307.28 |
| 2003-01-08 | 306.99 |
| 2003-01-09 | 309.75 |
| 2003-01-10 | 309.09 |
| 2003-01-13 | 310.85 |
| 2003-01-14 | 311.53 |
| 2003-01-15 | 306.88 |
| 2003-01-16 | 308.82 |
| 2003-01-17 | 307.82 |
| 2003-01-20 | . |
| 2003-01-21 | 303.75 |
| 2003-01-22 | 301.71 |
| 2003-01-23 | 298.10 |
| 2003-01-24 | 295.23 |
| 2003-01-27 | 290.82 |
| 2003-01-28 | 290.84 |
| 2003-01-29 | 286.63 |
| 2003-01-30 | 282.35 |
| 2003-01-31 | 289.47 |
| 2003-02-03 | 290.20 |
| 2003-02-04 | 289.46 |
| 2003-02-05 | 289.56 |
| 2003-02-06 | 284.71 |
| 2003-02-07 | 281.69 |
| 2003-02-10 | 281.62 |
| 2003-02-11 | 279.54 |
| 2003-02-12 | 277.62 |
| 2003-02-13 | 279.61 |
| 2003-02-14 | 284.28 |
| 2003-02-17 | . |
| 2003-02-18 | 286.32 |
| 2003-02-19 | 282.86 |
| 2003-02-20 | 281.84 |
| 2003-02-21 | 284.00 |
| 2003-02-24 | 281.16 |
| 2003-02-25 | 281.12 |
| 2003-02-26 | 278.81 |
| 2003-02-27 | 279.41 |
| 2003-02-28 | 280.91 |
| 2003-03-03 | 279.40 |
| 2003-03-04 | 275.68 |
| 2003-03-05 | 272.75 |
| 2003-03-06 | 271.64 |
| 2003-03-07 | 271.26 |
| 2003-03-10 | 267.18 |
| 2003-03-11 | 268.31 |
| 2003-03-12 | 269.10 |
| 2003-03-13 | 275.65 |
| 2003-03-14 | 277.23 |
| 2003-03-17 | 283.53 |
| 2003-03-18 | 282.75 |
| 2003-03-19 | 286.08 |
| 2003-03-20 | 286.56 |
| 2003-03-21 | 291.82 |
| 2003-03-24 | 283.88 |
| 2003-03-25 | 286.83 |
| 2003-03-26 | 286.65 |
| 2003-03-27 | 286.67 |
| 2003-03-28 | 284.94 |
| 2003-03-31 | 283.83 |
| 2003-04-01 | 285.74 |
| 2003-04-02 | 289.32 |
| 2003-04-03 | 286.60 |
| 2003-04-04 | 289.01 |
| 2003-04-07 | 290.17 |
| 2003-04-08 | 291.03 |
| 2003-04-09 | 290.65 |
| 2003-04-10 | 290.81 |
| 2003-04-11 | 291.58 |
| 2003-04-14 | 295.95 |
| 2003-04-15 | 296.63 |
| 2003-04-16 | 291.25 |
| 2003-04-17 | 295.62 |
| 2003-04-18 | . |
| 2003-04-21 | 293.28 |
| 2003-04-22 | 295.46 |
| 2003-04-23 | 295.05 |
| 2003-04-24 | 293.61 |
| 2003-04-25 | 291.44 |
| 2003-04-28 | 296.11 |
| 2003-04-29 | 296.93 |
| 2003-04-30 | 297.34 |
| 2003-05-01 | 298.39 |
| 2003-05-02 | 295.07 |
| 2003-05-05 | 295.93 |
| 2003-05-06 | 298.54 |
| 2003-05-07 | 300.37 |
| 2003-05-08 | 299.15 |
| 2003-05-09 | 303.28 |
| 2003-05-12 | 304.85 |
| 2003-05-13 | 304.02 |
| 2003-05-14 | 303.59 |
| 2003-05-15 | 303.11 |
| 2003-05-16 | 301.56 |
| 2003-05-19 | 301.79 |
| 2003-05-20 | 304.11 |
| 2003-05-21 | 303.90 |
| 2003-05-22 | 304.44 |
| 2003-05-23 | 304.99 |
| 2003-05-26 | . |
| 2003-05-27 | 307.99 |
| 2003-05-28 | 306.44 |
| 2003-05-29 | 307.92 |
| 2003-05-30 | 309.51 |
| 2003-06-02 | 311.06 |
| 2003-06-03 | 311.12 |
| 2003-06-04 | 312.80 |
| 2003-06-05 | 313.92 |
| 2003-06-06 | 313.43 |
| 2003-06-09 | 312.08 |
| 2003-06-10 | 311.03 |
| 2003-06-11 | 315.62 |
| 2003-06-12 | 316.94 |
| 2003-06-13 | 316.74 |
| 2003-06-16 | 322.06 |
| 2003-06-17 | 320.44 |
| 2003-06-18 | 320.69 |
| 2003-06-19 | 317.57 |
| 2003-06-20 | 318.75 |
| 2003-06-23 | 311.39 |
| 2003-06-24 | 311.08 |
| 2003-06-25 | 310.25 |
| 2003-06-26 | 309.95 |
| 2003-06-27 | 307.41 |
| 2003-06-30 | 307.69 |
| 2003-07-01 | 308.07 |
| 2003-07-02 | 309.44 |
| 2003-07-03 | 308.57 |
| 2003-07-04 | . |
| 2003-07-07 | 307.73 |
| 2003-07-08 | 305.63 |
| 2003-07-09 | 304.29 |
| 2003-07-10 | 306.09 |
| 2003-07-11 | 306.79 |
| 2003-07-14 | 306.45 |
| 2003-07-15 | 305.02 |
| 2003-07-16 | 303.52 |
| 2003-07-17 | 303.52 |
| 2003-07-18 | 305.63 |
| 2003-07-21 | 304.80 |
| 2003-07-22 | 306.73 |
| 2003-07-23 | 308.63 |
| 2003-07-24 | 307.93 |
| 2003-07-25 | 309.68 |
| 2003-07-28 | 308.20 |
| 2003-07-29 | 307.07 |
| 2003-07-30 | 308.29 |
| 2003-07-31 | 305.51 |
| 2003-08-01 | 303.75 |
| 2003-08-04 | 304.01 |
| 2003-08-05 | 302.75 |
| 2003-08-06 | 302.70 |
| 2003-08-07 | 305.09 |
| 2003-08-08 | 307.25 |
| 2003-08-11 | 306.95 |
| 2003-08-12 | 307.53 |
| 2003-08-13 | 306.58 |
| 2003-08-14 | 308.86 |
| 2003-08-15 | 309.37 |
| 2003-08-18 | 308.34 |
| 2003-08-19 | 306.21 |
| 2003-08-20 | 306.41 |
| 2003-08-21 | 306.25 |
| 2003-08-22 | 305.03 |
| 2003-08-25 | 306.30 |
| 2003-08-26 | 306.15 |
| 2003-08-27 | 306.75 |
| 2003-08-28 | 307.85 |
| 2003-08-29 | 308.16 |
| 2003-09-01 | . |
| 2003-09-02 | 309.63 |
| 2003-09-03 | 309.60 |
| 2003-09-04 | 310.41 |
| 2003-09-05 | 309.84 |
| 2003-09-08 | 311.73 |
| 2003-09-09 | 310.13 |
| 2003-09-10 | 312.35 |
| 2003-09-11 | 314.03 |
| 2003-09-12 | 314.64 |
| 2003-09-15 | 314.74 |
| 2003-09-16 | 314.28 |
| 2003-09-17 | 314.96 |
| 2003-09-18 | 317.22 |
| 2003-09-19 | 316.64 |
| 2003-09-22 | 315.62 |
| 2003-09-23 | 316.01 |
| 2003-09-24 | 316.46 |
| 2003-09-25 | 316.86 |
| 2003-09-26 | 315.54 |
| 2003-09-29 | 316.35 |
| 2003-09-30 | 314.99 |
| 2003-10-01 | 319.86 |
| 2003-10-02 | 320.90 |
| 2003-10-03 | 320.99 |
| 2003-10-06 | 321.63 |
| 2003-10-07 | 322.77 |
| 2003-10-08 | 321.21 |
| 2003-10-09 | 321.45 |
| 2003-10-10 | 321.40 |
| 2003-10-13 | 322.67 |
| 2003-10-14 | 323.08 |
| 2003-10-15 | 323.22 |
| 2003-10-16 | 324.19 |
| 2003-10-17 | 323.42 |
| 2003-10-20 | 322.50 |
| 2003-10-21 | 323.76 |
| 2003-10-22 | 322.46 |
| 2003-10-23 | 322.65 |
| 2003-10-24 | 322.55 |
| 2003-10-27 | 322.53 |
| 2003-10-28 | 323.47 |
| 2003-10-29 | 322.87 |
| 2003-10-30 | 323.89 |
| 2003-10-31 | 323.73 |
| 2003-11-03 | 324.81 |
| 2003-11-04 | 324.66 |
| 2003-11-05 | 324.25 |
| 2003-11-06 | 326.21 |
| 2003-11-07 | 327.46 |
| 2003-11-10 | 326.98 |
| 2003-11-11 | 327.65 |
| 2003-11-12 | 331.00 |
| 2003-11-13 | 330.97 |
| 2003-11-14 | 331.17 |
| 2003-11-17 | 330.55 |
| 2003-11-18 | 329.79 |
| 2003-11-19 | 331.08 |
| 2003-11-20 | 329.24 |
| 2003-11-21 | 329.99 |
| 2003-11-24 | 330.86 |
| 2003-11-25 | 332.25 |
| 2003-11-26 | 334.08 |
| 2003-11-27 | . |
| 2003-11-28 | 334.72 |
| 2003-12-01 | 337.22 |
| 2003-12-02 | 337.36 |
| 2003-12-03 | 338.36 |
| 2003-12-04 | 337.25 |
| 2003-12-05 | 337.28 |
| 2003-12-08 | 339.19 |
| 2003-12-09 | 339.01 |
| 2003-12-10 | 337.89 |
| 2003-12-11 | 338.74 |
| 2003-12-12 | 340.49 |
| 2003-12-15 | 342.67 |
| 2003-12-16 | 344.15 |
| 2003-12-17 | 343.88 |
| 2003-12-18 | 343.97 |
| 2003-12-19 | 343.95 |
| 2003-12-22 | 344.28 |
| 2003-12-23 | 344.70 |
| 2003-12-24 | 344.72 |
| 2003-12-25 | . |
| 2003-12-26 | 344.89 |
| 2003-12-29 | 347.04 |
| 2003-12-30 | 349.34 |
| 2003-12-31 | 350.68 |
| 2004-01-01 | . |
| 2004-01-02 | 349.97 |
| 2004-01-05 | 353.74 |
| 2004-01-06 | 354.26 |
| 2004-01-07 | 352.33 |
| 2004-01-08 | 352.73 |
| 2004-01-09 | 351.84 |
| 2004-01-12 | 351.68 |
| 2004-01-13 | 350.71 |
| 2004-01-14 | 350.89 |
| 2004-01-15 | 348.68 |
| 2004-01-16 | 348.03 |
| 2004-01-19 | . |
| 2004-01-20 | 350.96 |
| 2004-01-21 | 353.12 |
| 2004-01-22 | 354.40 |
| 2004-01-23 | 356.13 |
| 2004-01-26 | 355.68 |
| 2004-01-27 | 355.13 |
| 2004-01-28 | 353.62 |
| 2004-01-29 | 353.23 |
| 2004-01-30 | 353.31 |
| 2004-02-02 | 355.26 |
| 2004-02-03 | 357.01 |
| 2004-02-04 | 357.91 |
| 2004-02-05 | 361.85 |
| 2004-02-06 | 365.88 |
| 2004-02-09 | 366.46 |
| 2004-02-10 | 367.32 |
| 2004-02-11 | 367.38 |
| 2004-02-12 | 369.14 |
| 2004-02-13 | 369.08 |
| 2004-02-16 | . |
| 2004-02-17 | 371.79 |
| 2004-02-18 | 371.82 |
| 2004-02-19 | 370.83 |
| 2004-02-20 | 371.41 |
| 2004-02-23 | 371.20 |
| 2004-02-24 | 371.48 |
| 2004-02-25 | 371.41 |
| 2004-02-26 | 368.87 |
| 2004-02-27 | 370.54 |
| 2004-03-01 | 373.45 |
| 2004-03-02 | 370.20 |
| 2004-03-03 | 367.90 |
| 2004-03-04 | 367.01 |
| 2004-03-05 | 370.97 |
| 2004-03-08 | 369.28 |
| 2004-03-09 | 371.34 |
| 2004-03-10 | 370.05 |
| 2004-03-11 | 365.67 |
| 2004-03-12 | 364.93 |
| 2004-03-15 | 361.12 |
| 2004-03-16 | 362.62 |
| 2004-03-17 | 364.47 |
| 2004-03-18 | 365.02 |
| 2004-03-19 | 364.40 |
| 2004-03-22 | 360.62 |
| 2004-03-23 | 359.81 |
| 2004-03-24 | 358.10 |
| 2004-03-25 | 360.16 |
| 2004-03-26 | 359.87 |
| 2004-03-29 | 364.38 |
| 2004-03-30 | 367.15 |
| 2004-03-31 | 369.24 |
| 2004-04-01 | 371.58 |
| 2004-04-02 | 370.91 |
| 2004-04-05 | 369.72 |
| 2004-04-06 | 370.57 |
| 2004-04-07 | 373.41 |
| 2004-04-08 | 372.64 |
| 2004-04-09 | . |
| 2004-04-12 | 372.04 |
| 2004-04-13 | 369.85 |
| 2004-04-14 | 370.20 |
| 2004-04-15 | 370.38 |
| 2004-04-16 | 374.13 |
| 2004-04-19 | 376.90 |
| 2004-04-20 | 374.09 |
| 2004-04-21 | 375.42 |
| 2004-04-22 | 377.41 |
| 2004-04-23 | 376.79 |
| 2004-04-26 | 377.01 |
| 2004-04-27 | 377.13 |
| 2004-04-28 | 371.40 |
| 2004-04-29 | 373.51 |
| 2004-04-30 | 372.38 |
| 2004-05-03 | 374.59 |
| 2004-05-04 | 376.50 |
| 2004-05-05 | 378.76 |
| 2004-05-06 | 376.66 |
| 2004-05-07 | 373.49 |
| 2004-05-10 | 366.52 |
| 2004-05-11 | 367.47 |
| 2004-05-12 | 367.39 |
| 2004-05-13 | 365.73 |
| 2004-05-14 | 367.06 |
| 2004-05-17 | 366.95 |
| 2004-05-18 | 367.24 |
| 2004-05-19 | 366.71 |
| 2004-05-20 | 366.65 |
| 2004-05-21 | 366.13 |
| 2004-05-24 | 366.52 |
| 2004-05-25 | 369.67 |
| 2004-05-26 | 370.03 |
| 2004-05-27 | 375.03 |
| 2004-05-28 | 374.53 |
| 2004-05-31 | . |
| 2004-06-01 | 373.39 |
| 2004-06-02 | 376.86 |
| 2004-06-03 | 377.48 |
| 2004-06-04 | 379.34 |
| 2004-06-07 | 382.46 |
| 2004-06-08 | 382.59 |
| 2004-06-09 | 379.76 |
| 2004-06-10 | 379.92 |
| 2004-06-11 | . |
| 2004-06-14 | 376.92 |
| 2004-06-15 | 378.26 |
| 2004-06-16 | 378.48 |
| 2004-06-17 | 378.66 |
| 2004-06-18 | 380.21 |
| 2004-06-21 | 380.56 |
| 2004-06-22 | 381.12 |
| 2004-06-23 | 381.92 |
| 2004-06-24 | 382.31 |
| 2004-06-25 | 379.20 |
| 2004-06-28 | 381.33 |
| 2004-06-29 | 379.96 |
| 2004-06-30 | 380.19 |
| 2004-07-01 | 379.24 |
| 2004-07-02 | 379.45 |
| 2004-07-05 | . |
| 2004-07-06 | 379.08 |
| 2004-07-07 | 379.46 |
| 2004-07-08 | 380.06 |
| 2004-07-09 | 379.44 |
| 2004-07-12 | 379.62 |
| 2004-07-13 | 377.58 |
| 2004-07-14 | 379.78 |
| 2004-07-15 | 377.15 |
| 2004-07-16 | 377.72 |
| 2004-07-19 | 376.15 |
| 2004-07-20 | 375.04 |
| 2004-07-21 | 370.16 |
| 2004-07-22 | 367.82 |
| 2004-07-23 | 361.27 |
| 2004-07-26 | 359.58 |
| 2004-07-27 | 358.85 |
| 2004-07-28 | 357.22 |
| 2004-07-29 | 355.20 |
| 2004-07-30 | 355.88 |
| 2004-08-02 | 357.71 |
| 2004-08-03 | 357.67 |
| 2004-08-04 | 357.63 |
| 2004-08-05 | 355.62 |
| 2004-08-06 | 353.88 |
| 2004-08-09 | 351.93 |
| 2004-08-10 | 354.03 |
| 2004-08-11 | 354.04 |
| 2004-08-12 | 352.72 |
| 2004-08-13 | 353.64 |
| 2004-08-16 | 354.53 |
| 2004-08-17 | 354.72 |
| 2004-08-18 | 352.60 |
| 2004-08-19 | 352.68 |
| 2004-08-20 | 352.53 |
| 2004-08-23 | 352.78 |
| 2004-08-24 | 350.51 |
| 2004-08-25 | 350.76 |
| 2004-08-26 | 351.52 |
| 2004-08-27 | 352.31 |
| 2004-08-30 | 351.12 |
| 2004-08-31 | 353.56 |
| 2004-09-01 | 354.52 |
| 2004-09-02 | 355.82 |
| 2004-09-03 | 356.88 |
| 2004-09-06 | . |
| 2004-09-07 | 358.68 |
| 2004-09-08 | 352.84 |
| 2004-09-09 | 353.01 |
| 2004-09-10 | 353.91 |
| 2004-09-13 | 354.46 |
| 2004-09-14 | 354.57 |
| 2004-09-15 | 348.92 |
| 2004-09-16 | 346.76 |
| 2004-09-17 | 348.87 |
| 2004-09-20 | 345.53 |
| 2004-09-21 | 346.90 |
| 2004-09-22 | 343.79 |
| 2004-09-23 | 342.91 |
| 2004-09-24 | 342.26 |
| 2004-09-27 | 340.92 |
| 2004-09-28 | 343.67 |
| 2004-09-29 | 344.27 |
| 2004-09-30 | 345.37 |
| 2004-10-01 | 348.78 |
| 2004-10-04 | 349.70 |
| 2004-10-05 | 349.24 |
| 2004-10-06 | 349.46 |
| 2004-10-07 | 346.21 |
| 2004-10-08 | 347.03 |
| 2004-10-11 | 346.46 |
| 2004-10-12 | 343.64 |
| 2004-10-13 | 343.23 |
| 2004-10-14 | 344.19 |
| 2004-10-15 | 345.65 |
| 2004-10-18 | 347.09 |
| 2004-10-19 | 348.42 |
| 2004-10-20 | 348.51 |
| 2004-10-21 | 350.03 |
| 2004-10-22 | 347.68 |
| 2004-10-25 | 347.25 |
| 2004-10-26 | 349.57 |
| 2004-10-27 | 353.10 |
| 2004-10-28 | 355.21 |
| 2004-10-29 | 355.83 |
| 2004-11-01 | 357.23 |
| 2004-11-02 | 359.69 |
| 2004-11-03 | 362.90 |
| 2004-11-04 | 367.49 |
| 2004-11-05 | 369.26 |
| 2004-11-08 | 369.09 |
| 2004-11-09 | 368.53 |
| 2004-11-10 | 370.06 |
| 2004-11-11 | 371.63 |
| 2004-11-12 | 373.57 |
| 2004-11-15 | 373.28 |
| 2004-11-16 | 371.68 |
| 2004-11-17 | 373.82 |
| 2004-11-18 | 372.67 |
| 2004-11-19 | 370.07 |
| 2004-11-22 | 370.06 |
| 2004-11-23 | 370.58 |
| 2004-11-24 | 371.46 |
| 2004-11-25 | . |
| 2004-11-26 | 374.46 |
| 2004-11-29 | 373.66 |
| 2004-11-30 | 371.15 |
| 2004-12-01 | 374.81 |
| 2004-12-02 | 377.34 |
| 2004-12-03 | 378.44 |
| 2004-12-06 | 376.33 |
| 2004-12-07 | 374.72 |
| 2004-12-08 | 374.42 |
| 2004-12-09 | 375.29 |
| 2004-12-10 | 374.92 |
| 2004-12-13 | 378.81 |
| 2004-12-14 | 380.31 |
| 2004-12-15 | 382.86 |
| 2004-12-16 | 380.81 |
| 2004-12-17 | 378.90 |
| 2004-12-20 | 380.69 |
| 2004-12-21 | 380.17 |
| 2004-12-22 | 381.87 |
| 2004-12-23 | 383.28 |
| 2004-12-24 | . |
| 2004-12-27 | 384.97 |
| 2004-12-28 | 386.64 |
| 2004-12-29 | 385.56 |
| 2004-12-30 | 386.91 |
| 2004-12-31 | 386.67 |
| 2005-01-03 | 384.90 |
| 2005-01-04 | 381.93 |
| 2005-01-05 | 379.42 |
| 2005-01-06 | 379.27 |
| 2005-01-07 | 379.27 |
| 2005-01-10 | 381.14 |
| 2005-01-11 | 380.87 |
| 2005-01-12 | 383.05 |
| 2005-01-13 | 380.88 |
| 2005-01-14 | 380.89 |
| 2005-01-17 | . |
| 2005-01-18 | 382.24 |
| 2005-01-19 | 382.55 |
| 2005-01-20 | 380.56 |
| 2005-01-21 | 380.06 |
| 2005-01-24 | 380.54 |
| 2005-01-25 | 380.09 |
| 2005-01-26 | 382.37 |
| 2005-01-27 | 383.61 |
#2005-01-28| 383.12
#2005-01-31| 385.55
#2005-02-01| 386.27
#2005-02-02| 389.03
#2005-02-03| 387.83
#2005-02-04| 390.18
#2005-02-07| 388.99
#2005-02-08| 387.92
#2005-02-09| 386.63
#2005-02-10| 388.23
#2005-02-11| 389.45
#2005-02-14| 390.62
#2005-02-15| 390.83
#2005-02-16| 391.06
#2005-02-17| 390.06
#2005-02-18| 390.89
#2005-02-21| .
#2005-02-22| 390.44
#2005-02-23| 388.46
#2005-02-24| 390.17
#2005-02-25| 393.59
#2005-02-28| 394.11
#2005-03-01| 396.53
#2005-03-02| 395.01
#2005-03-03| 395.23
#2005-03-04| 398.05
#2005-03-07| 397.30
#2005-03-08| 396.84
#2005-03-09| 395.18
#2005-03-10| 396.25
#2005-03-11| 396.19
#2005-03-14| 395.32
#2005-03-15| 393.75
#2005-03-16| 392.92
#2005-03-17| 392.27
#2005-03-18| 390.60
#2005-03-21| 388.39
#2005-03-22| 386.65
#2005-03-23| 385.01
#2005-03-24| 385.08
#2005-03-25| .
#2005-03-28| 385.08
#2005-03-29| 385.62
#2005-03-30| 389.51
#2005-03-31| 389.66
#2005-04-01| 388.27
#2005-04-04| 385.96
#2005-04-05| 388.84
#2005-04-06| 387.67
#2005-04-07| 390.47
#2005-04-08| 389.23
#2005-04-11| 389.92
#2005-04-12| 391.03
#2005-04-13| 390.41
#2005-04-14| 390.16
#2005-04-15| 387.86
#2005-04-18| 384.99
#2005-04-19| 388.83
#2005-04-20| 386.31
#2005-04-21| 389.41
#2005-04-22| 388.83
#2005-04-25| 391.12
#2005-04-26| 389.50
#2005-04-27| 389.03
#2005-04-28| 386.43
#2005-04-29| 388.24
#2005-05-02| 388.89
#2005-05-03| 391.31
#2005-05-04| 395.72
#2005-05-05| 395.63
#2005-05-06| 395.54
#2005-05-09| 395.94
#2005-05-10| 395.12
#2005-05-11| 395.90
#2005-05-12| 394.56
#2005-05-13| 392.60
#2005-05-16| 393.48
#2005-05-17| 393.38
#2005-05-18| 395.91
#2005-05-19| 396.42
#2005-05-20| 395.91
#2005-05-23| 396.83
#2005-05-24| 397.28
#2005-05-25| 397.11
#2005-05-26| 397.76
#2005-05-27| 397.62
#2005-05-30| .
#2005-05-31| 393.76
#2005-06-01| 395.89
#2005-06-02| 396.83
#2005-06-03| 394.87
#2005-06-06| 393.93
#2005-06-07| 396.47
#2005-06-08| 395.90
#2005-06-09| 393.94
#2005-06-10| 393.41
#2005-06-13| 392.50
#2005-06-14| 393.37
#2005-06-15| 393.31
#2005-06-16| 393.46
#2005-06-17| 395.23
#2005-06-20| 393.68
#2005-06-21| 394.30
#2005-06-22| 393.85
#2005-06-23| 391.57
#2005-06-24| 388.35
#2005-06-27| 388.65
#2005-06-28| 390.67
#2005-06-29| 388.88
#2005-06-30| 387.06
#2005-07-01| 386.84
#2005-07-04| .
#2005-07-05| 386.04
#2005-07-06| 384.70
#2005-07-07| 382.71
#2005-07-08| 387.15
#2005-07-11| 389.46
#2005-07-12| 391.67
#2005-07-13| 391.02
#2005-07-14| 393.38
#2005-07-15| 393.14
#2005-07-18| 392.16
#2005-07-19| 395.04
#2005-07-20| 394.42
#2005-07-21| 395.70
#2005-07-22| 396.22
#2005-07-25| 393.69
#2005-07-26| 393.82
#2005-07-27| 395.20
#2005-07-28| 398.84
#2005-07-29| 397.91
#2005-08-01| 398.16
#2005-08-02| 400.15
#2005-08-03| 401.17
#2005-08-04| 401.68
#2005-08-05| 400.03
#2005-08-08| 399.87
#2005-08-09| 400.94
#2005-08-10| 403.48
#2005-08-11| 405.25
#2005-08-12| 403.52
#2005-08-15| 403.50
#2005-08-16| 401.58
#2005-08-17| 400.52
#2005-08-18| 398.97
#2005-08-19| 401.05
#2005-08-22| 402.88
#2005-08-23| 401.00
#2005-08-24| 399.55
#2005-08-25| 399.77
#2005-08-26| 398.68
#2005-08-29| 399.49
#2005-08-30| 396.21
#2005-08-31| 401.28
#2005-09-01| 405.50
#2005-09-02| 407.00
#2005-09-05| .
#2005-09-06| 409.90
#2005-09-07| 410.78
#2005-09-08| 408.67
#2005-09-09| 409.61
#2005-09-12| 409.39
#2005-09-13| 407.30
#2005-09-14| 407.61
#2005-09-15| 407.53
#2005-09-16| 408.65
#2005-09-19| 407.56
#2005-09-20| 406.27
#2005-09-21| 401.99
#2005-09-22| 400.30
#2005-09-23| 401.82
#2005-09-26| 403.43
#2005-09-27| 404.59
#2005-09-28| 406.64
#2005-09-29| 407.67
#2005-09-30| 409.79
#2005-10-03| 409.55
#2005-10-04| 411.26
#2005-10-05| 409.70
#2005-10-06| 408.98
#2005-10-07| 407.24
#2005-10-10| 404.89
#2005-10-11| 404.18
#2005-10-12| 403.36
#2005-10-13| 400.93
#2005-10-14| 404.64
#2005-10-17| 404.86
#2005-10-18| 402.82
#2005-10-19| 399.93
#2005-10-20| 401.54
#2005-10-21| 401.70
#2005-10-24| 403.58
#2005-10-25| 404.45
#2005-10-26| 403.12
#2005-10-27| 402.03
#2005-10-28| 403.55
#2005-10-31| 405.47
#2005-11-01| 405.18
#2005-11-02| 407.13
#2005-11-03| 406.89
#2005-11-04| 403.05
#2005-11-07| 403.98
#2005-11-08| 401.74
#2005-11-09| 402.99
#2005-11-10| 405.40
#2005-11-11| 406.71
#2005-11-14| 405.19
#2005-11-15| 403.61
#2005-11-16| 401.51
#2005-11-17| 403.39
#2005-11-18| 404.29
#2005-11-21| 404.82
#2005-11-22| 405.54
#2005-11-23| 408.38
#2005-11-24| .
#2005-11-25| 408.77
#2005-11-28| 407.95
#2005-11-29| 409.15
#2005-11-30| 406.42
#2005-12-01| 409.26
#2005-12-02| 410.75
#2005-12-05| 410.79
#2005-12-06| 411.00
#2005-12-07| 408.84
#2005-12-08| 409.58
#2005-12-09| 409.24
#2005-12-12| 411.16
#2005-12-13| 410.99
#2005-12-14| 412.70
#2005-12-15| 411.50
#2005-12-16| 413.91
#2005-12-19| 412.43
#2005-12-20| 408.99
#2005-12-21| 409.62
#2005-12-22| 409.97
#2005-12-23| 409.83
#2005-12-26| .
#2005-12-27| 409.76
#2005-12-28| 410.56
#2005-12-29| 410.80
#2005-12-30| 407.85
#2006-01-02| .
#2006-01-03| 413.97
#2006-01-04| 417.79
#2006-01-05| 416.22
#2006-01-06| 419.32
#2006-01-09| 418.65
#2006-01-10| 417.96
#2006-01-11| 419.69
#2006-01-12| 419.22
#2006-01-13| 418.47
#2006-01-16| .
#2006-01-17| 415.17
#2006-01-18| 414.60
#2006-01-19| 416.13
#2006-01-20| 410.91
#2006-01-23| 413.20
#2006-01-24| 415.09
#2006-01-25| 414.73
#2006-01-26| 416.78
#2006-01-27| 417.21
#2006-01-30| 415.43
#2006-01-31| 415.26
#2006-02-01| 416.78
#2006-02-02| 414.68
#2006-02-03| 412.85
#2006-02-06| 411.27
#2006-02-07| 410.21
#2006-02-08| 410.94
#2006-02-09| 412.37
#2006-02-10| 411.96
#2006-02-13| 410.98
#2006-02-14| 411.95
#2006-02-15| 414.28
#2006-02-16| 417.57
#2006-02-17| 418.55
#2006-02-20| .
#2006-02-21| 419.85
#2006-02-22| 421.95
#2006-02-23| 421.51
#2006-02-24| 420.32
#2006-02-27| 422.26
#2006-02-28| 420.74
#2006-03-01| 422.65
#2006-03-02| 421.55
#2006-03-03| 422.25
#2006-03-06| 422.20
#2006-03-07| 419.79
#2006-03-08| 420.54
#2006-03-09| 423.50
#2006-03-10| 425.92
#2006-03-13| 426.84
#2006-03-14| 429.92
#2006-03-15| 429.51
#2006-03-16| 431.28
#2006-03-17| 432.83
#2006-03-20| 432.48
#2006-03-21| 429.92
#2006-03-22| 430.90
#2006-03-23| 427.91
#2006-03-24| 429.58
#2006-03-27| 427.75
#2006-03-28| 426.52
#2006-03-29| 426.18
#2006-03-30| 428.49
#2006-03-31| 427.08
#2006-04-03| 429.38
#2006-04-04| 430.96
#2006-04-05| 431.60
#2006-04-06| 429.97
#2006-04-07| 425.71
#2006-04-10| 426.78
#2006-04-11| 425.37
#2006-04-12| 425.41
#2006-04-13| 425.59
#2006-04-14| .
#2006-04-17| 427.60
#2006-04-18| 429.48
#2006-04-19| 433.62
#2006-04-20| 433.75
#2006-04-21| 436.52
#2006-04-24| 436.56
#2006-04-25| 436.25
#2006-04-26| 439.25
#2006-04-27| 440.19
#2006-04-28| 440.34
#2006-05-01| 442.10
#2006-05-02| 447.13
#2006-05-03| 444.65
#2006-05-04| 444.59
#2006-05-05| 449.29
#2006-05-08| 450.83
#2006-05-09| 453.14
#2006-05-10| 453.38
#2006-05-11| 451.67
#2006-05-12| 448.97
#2006-05-15| 447.26
#2006-05-16| 448.79
#2006-05-17| 443.16
#2006-05-18| 439.55
#2006-05-19| 436.72
#2006-05-22| 436.41
#2006-05-23| 440.64
#2006-05-24| 438.33
#2006-05-25| 442.18
#2006-05-26| 445.40
#2006-05-29| .
#2006-05-30| 441.35
#2006-05-31| 442.46
#2006-06-01| 443.79
#2006-06-02| 445.42
#2006-06-05| 442.64
#2006-06-06| 437.80
#2006-06-07| 438.75
#2006-06-08| 430.76
#2006-06-09| 433.77
#2006-06-12| 430.64
#2006-06-13| 423.60
#2006-06-14| 425.41
#2006-06-15| 430.37
#2006-06-16| 431.39
#2006-06-19| 429.37
#2006-06-20| 431.64
#2006-06-21| 433.78
#2006-06-22| 434.32
#2006-06-23| 432.83
#2006-06-26| 432.94
#2006-06-27| 431.40
#2006-06-28| 432.25
#2006-06-29| 437.65
#2006-06-30| 444.76
#2006-07-03| 447.80
#2006-07-04| .
#2006-07-05| 443.94
#2006-07-06| 446.14
#2006-07-07| 447.46
#2006-07-10| 448.78
#2006-07-11| 450.21
#2006-07-12| 448.22
#2006-07-13| 445.27
#2006-07-14| 441.29
#2006-07-17| 440.55
#2006-07-18| 442.16
#2006-07-19| 447.36
#2006-07-20| 448.80
#2006-07-21| 449.16
#2006-07-24| 452.65
#2006-07-25| 454.13
#2006-07-26| 455.08
#2006-07-27| 457.72
#2006-07-28| 462.51
#2006-07-31| 462.61
#2006-08-01| 460.30
#2006-08-02| 464.55
#2006-08-03| 459.71
#2006-08-04| 462.43
#2006-08-07| 457.95
#2006-08-08| 459.33
#2006-08-09| 460.42
#2006-08-10| 458.42
#2006-08-11| 459.01
#2006-08-14| 461.29
#2006-08-15| 464.91
#2006-08-16| 465.96
#2006-08-17| 463.20
#2006-08-18| 462.89
#2006-08-21| 463.94
#2006-08-22| 464.24
#2006-08-23| 465.05
#2006-08-24| 466.47
#2006-08-25| 466.00
#2006-08-28| 468.42
#2006-08-29| 471.13
#2006-08-30| 473.78
#2006-08-31| 472.28
#2006-09-01| 474.43
#2006-09-04| .
#2006-09-05| 474.37
#2006-09-06| 471.04
#2006-09-07| 468.04
#2006-09-08| 468.35
#2006-09-11| 466.82
#2006-09-12| 469.22
#2006-09-13| 468.94
#2006-09-14| 470.79
#2006-09-15| 470.48
#2006-09-18| 470.78
#2006-09-19| 471.40
#2006-09-20| 473.97
#2006-09-21| 473.46
#2006-09-22| 472.16
#2006-09-25| 473.95
#2006-09-26| 477.32
#2006-09-27| 477.73
#2006-09-28| 476.38
#2006-09-29| 475.34
#2006-10-02| 475.14
#2006-10-03| 473.67
#2006-10-04| 476.20
#2006-10-05| 477.29
#2006-10-06| 474.76
#2006-10-09| 474.49
#2006-10-10| 472.63
#2006-10-11| 472.68
#2006-10-12| 472.58
#2006-10-13| 471.06
#2006-10-16| 473.38
#2006-10-17| 471.64
#2006-10-18| 474.73
#2006-10-19| 474.34
#2006-10-20| 476.11
#2006-10-23| 478.09
#2006-10-24| 476.28
#2006-10-25| 478.86
#2006-10-26| 481.66
#2006-10-27| 481.06
#2006-10-30| 479.73
#2006-10-31| 480.89
#2006-11-01| 481.37
#2006-11-02| 483.00
#2006-11-03| 481.11
#2006-11-06| 484.41
#2006-11-07| 486.46
#2006-11-08| 486.53
#2006-11-09| 487.85
#2006-11-10| 489.85
#2006-11-13| 488.44
#2006-11-14| 489.77
#2006-11-15| 490.42
#2006-11-16| 491.35
#2006-11-17| 491.23
#2006-11-20| 489.71
#2006-11-21| 490.97
#2006-11-22| 493.50
#2006-11-23| .
#2006-11-24| 493.79
#2006-11-27| 489.37
#2006-11-28| 490.84
#2006-11-29| 495.16
#2006-11-30| 495.98
#2006-12-01| 495.37
#2006-12-04| 499.09
#2006-12-05| 501.73
#2006-12-06| 502.34
#2006-12-07| 501.86
#2006-12-08| 502.52
#2006-12-11| 501.38
#2006-12-12| 504.48
#2006-12-13| 505.07
#2006-12-14| 507.31
#2006-12-15| 506.88
#2006-12-18| 505.29
#2006-12-19| 506.07
#2006-12-20| 507.01
#2006-12-21| 507.16
#2006-12-22| 505.69
#2006-12-25| .
#2006-12-26| 505.98
#2006-12-27| 508.85
#2006-12-28| 509.31
#2006-12-29| 507.54
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 509.96
#2007-01-04| 506.78
#2007-01-05| 500.60
#2007-01-08| 501.49
#2007-01-09| 501.74
#2007-01-10| 500.93
#2007-01-11| 503.63
#2007-01-12| 506.90
#2007-01-15| .
#2007-01-16| 506.91
#2007-01-17| 508.11
#2007-01-18| 507.42
#2007-01-19| 508.83
#2007-01-22| 509.01
#2007-01-23| 509.14
#2007-01-24| 509.80
#2007-01-25| 507.61
#2007-01-26| 505.56
#2007-01-29| 507.60
#2007-01-30| 510.04
#2007-01-31| 511.09
#2007-02-01| 516.41
#2007-02-02| 516.16
#2007-02-05| 515.05
#2007-02-06| 515.93
#2007-02-07| 516.54
#2007-02-08| 511.64
#2007-02-09| 513.96
#2007-02-12| 512.01
#2007-02-13| 515.81
#2007-02-14| 519.51
#2007-02-15| 525.03
#2007-02-16| 523.85
#2007-02-19| .
#2007-02-20| 524.99
#2007-02-21| 521.25
#2007-02-22| 522.19
#2007-02-23| 523.26
#2007-02-26| 524.38
#2007-02-27| 511.43
#2007-02-28| 508.07
#2007-03-01| 506.69
#2007-03-02| 504.49
#2007-03-05| 498.88
#2007-03-06| 504.16
#2007-03-07| 506.30
#2007-03-08| 509.02
#2007-03-09| 510.59
#2007-03-12| 514.01
#2007-03-13| 508.20
#2007-03-14| 506.05
#2007-03-15| 511.45
#2007-03-16| 513.29
#2007-03-19| 516.99
#2007-03-20| 519.50
#2007-03-21| 523.65
#2007-03-22| 527.42
#2007-03-23| 527.39
#2007-03-26| 525.63
#2007-03-27| 523.74
#2007-03-28| 522.51
#2007-03-29| 525.40
#2007-03-30| 527.23
#2007-04-02| 530.13
#2007-04-03| 533.07
#2007-04-04| 534.43
#2007-04-05| 535.77
#2007-04-06| .
#2007-04-09| 534.42
#2007-04-10| 538.54
#2007-04-11| 537.73
#2007-04-12| 539.05
#2007-04-13| 541.59
#2007-04-16| 545.47
#2007-04-17| 547.51
#2007-04-18| 548.15
#2007-04-19| 548.08
#2007-04-20| 552.10
#2007-04-23| 552.47
#2007-04-24| 553.03
#2007-04-25| 555.21
#2007-04-26| 553.59
#2007-04-27| 553.54
#2007-04-30| 553.28
#2007-05-01| 552.44
#2007-05-02| 554.89
#2007-05-03| 557.70
#2007-05-04| 559.57
#2007-05-07| 560.90
#2007-05-08| 558.26
#2007-05-09| 560.38
#2007-05-10| 553.83
#2007-05-11| 554.47
#2007-05-14| 554.73
#2007-05-15| 555.35
#2007-05-16| 556.44
#2007-05-17| 553.94
#2007-05-18| 557.49
#2007-05-21| 555.83
#2007-05-22| 555.25
#2007-05-23| 556.94
#2007-05-24| 553.87
#2007-05-25| 555.10
#2007-05-28| .
#2007-05-29| 558.30
#2007-05-30| 559.39
#2007-05-31| 561.78
#2007-06-01| 564.13
#2007-06-04| 562.92
#2007-06-05| 560.52
#2007-06-06| 555.46
#2007-06-07| 547.58
#2007-06-08| 546.82
#2007-06-11| 549.25
#2007-06-12| 547.30
#2007-06-13| 548.48
#2007-06-14| 552.35
#2007-06-15| 556.78
#2007-06-18| 558.19
#2007-06-19| 554.22
#2007-06-20| 552.20
#2007-06-21| 552.04
#2007-06-22| 549.04
#2007-06-25| 549.07
#2007-06-26| 549.89
#2007-06-27| 551.19
#2007-06-28| 555.00
#2007-06-29| 557.34
#2007-07-02| 561.85
#2007-07-03| 562.57
#2007-07-04| .
#2007-07-05| 561.31
#2007-07-06| 562.49
#2007-07-09| 564.77
#2007-07-10| 565.94
#2007-07-11| 568.36
#2007-07-12| 572.39
#2007-07-13| 574.07
#2007-07-16| 573.31
#2007-07-17| 570.07
#2007-07-18| 569.05
#2007-07-19| 574.10
#2007-07-20| 569.73
#2007-07-23| 574.02
#2007-07-24| 567.44
#2007-07-25| 566.49
#2007-07-26| 553.53
#2007-07-27| 549.02
#2007-07-30| 550.01
#2007-07-31| 551.53
#2007-08-01| 550.03
#2007-08-02| 552.86
#2007-08-03| 549.92
#2007-08-06| 554.91
#2007-08-07| 556.63
#2007-08-08| 566.13
#2007-08-09| 554.82
#2007-08-10| 546.10
#2007-08-13| 548.64
#2007-08-14| 542.81
#2007-08-15| 546.75
#2007-08-16| 536.71
#2007-08-17| 545.05
#2007-08-20| 546.96
#2007-08-21| 547.86
#2007-08-22| 552.87
#2007-08-23| 554.48
#2007-08-24| 560.00
#2007-08-27| 562.31
#2007-08-28| 555.02
#2007-08-29| 558.05
#2007-08-30| 561.22
#2007-08-31| 566.86
#2007-09-03| .
#2007-09-04| 568.54
#2007-09-05| 564.45
#2007-09-06| 568.15
#2007-09-07| 565.96
#2007-09-10| 565.96
#2007-09-11| 574.34
#2007-09-12| 578.93
#2007-09-13| 581.83
#2007-09-14| 579.62
#2007-09-17| 575.55
#2007-09-18| 582.53
#2007-09-19| 589.26
#2007-09-20| 586.52
#2007-09-21| 588.63
#2007-09-24| 587.32
#2007-09-25| 587.03
#2007-09-26| 590.49
#2007-09-27| 593.12
#2007-09-28| 594.42
#2007-10-01| 598.82
#2007-10-02| 595.03
#2007-10-03| 591.90
#2007-10-04| 592.23
#2007-10-05| 595.50
#2007-10-08| 593.75
#2007-10-09| 596.42
#2007-10-10| 598.07
#2007-10-11| 596.88
#2007-10-12| 596.86
#2007-10-15| 595.48
#2007-10-16| 594.42
#2007-10-17| 600.69
#2007-10-18| 602.11
#2007-10-19| 595.39
#2007-10-22| 593.51
#2007-10-23| 599.65
#2007-10-24| 599.60
#2007-10-25| 606.87
#2007-10-26| 611.43
#2007-10-29| 614.96
#2007-10-30| 612.77
#2007-10-31| 615.82
#2007-11-01| 609.99
#2007-11-02| 612.04
#2007-11-05| 611.89
#2007-11-06| 617.08
#2007-11-07| 615.44
#2007-11-08| 616.35
#2007-11-09| 611.06
#2007-11-12| 601.97
#2007-11-13| 612.72
#2007-11-14| 616.70
#2007-11-15| 613.22
#2007-11-16| 616.32
#2007-11-19| 612.05
#2007-11-20| 617.07
#2007-11-21| 607.13
#2007-11-22| .
#2007-11-23| 611.76
#2007-11-26| 610.91
#2007-11-27| 615.44
#2007-11-28| 623.28
#2007-11-29| 623.57
#2007-11-30| 622.22
#2007-12-03| 620.05
#2007-12-04| 621.45
#2007-12-05| 624.27
#2007-12-06| 626.62
#2007-12-07| 626.04
#2007-12-10| 628.28
#2007-12-11| 621.86
#2007-12-12| 625.50
#2007-12-13| 619.91
#2007-12-14| 615.36
#2007-12-17| 610.40
#2007-12-18| 609.31
#2007-12-19| 606.83
#2007-12-20| 607.48
#2007-12-21| 617.34
#2007-12-24| 620.56
#2007-12-25| .
#2007-12-26| 622.11
#2007-12-27| 621.21
#2007-12-28| 624.20
#2007-12-31| 619.12
#2008-01-01| .
#2008-01-02| 616.93
#2008-01-03| 618.26
#2008-01-04| 613.43
#2008-01-07| 622.27
#2008-01-08| 625.28
#2008-01-09| 624.57
#2008-01-10| 622.53
#2008-01-11| 606.14
#2008-01-14| 608.04
#2008-01-15| 594.74
#2008-01-16| 587.62
#2008-01-17| 581.27
#2008-01-18| 575.23
#2008-01-21| .
#2008-01-22| 557.69
#2008-01-23| 556.41
#2008-01-24| 568.95
#2008-01-25| 566.65
#2008-01-28| 571.11
#2008-01-29| 570.12
#2008-01-30| 564.38
#2008-01-31| 569.65
#2008-02-01| 580.50
#2008-02-04| 576.09
#2008-02-05| 561.58
#2008-02-06| 561.65
#2008-02-07| 560.31
#2008-02-08| 560.99
#2008-02-11| 562.05
#2008-02-12| 572.20
#2008-02-13| 568.98
#2008-02-14| 570.66
#2008-02-15| 572.71
#2008-02-18| .
#2008-02-19| 577.40
#2008-02-20| 570.22
#2008-02-21| 574.03
#2008-02-22| 577.83
#2008-02-25| 582.85
#2008-02-26| 586.18
#2008-02-27| 593.34
#2008-02-28| 593.84
#2008-02-29| 586.85
#2008-03-03| 585.50
#2008-03-04| 584.71
#2008-03-05| 588.84
#2008-03-06| 586.58
#2008-03-07| 581.23
#2008-03-10| 577.99
#2008-03-11| 583.40
#2008-03-12| 586.22
#2008-03-13| 592.29
#2008-03-14| 587.18
#2008-03-17| 579.95
#2008-03-18| 591.20
#2008-03-19| 589.38
#2008-03-20| 589.82
#2008-03-21| .
#2008-03-24| 590.71
#2008-03-25| 598.89
#2008-03-26| 601.52
#2008-03-27| 603.74
#2008-03-28| 600.82
#2008-03-31| 601.78
#2008-04-01| 608.06
#2008-04-02| 605.64
#2008-04-03| 606.43
#2008-04-04| 610.99
#2008-04-07| 611.55
#2008-04-08| 610.57
#2008-04-09| 608.22
#2008-04-10| 611.08
#2008-04-11| 604.89
#2008-04-14| 606.64
#2008-04-15| 610.94
#2008-04-16| 616.73
#2008-04-17| 613.93
#2008-04-18| 614.31
#2008-04-21| 614.88
#2008-04-22| 609.74
#2008-04-23| 607.38
#2008-04-24| 603.12
#2008-04-25| 600.69
#2008-04-28| 604.19
#2008-04-29| 599.90
#2008-04-30| 603.00
#2008-05-01| 602.44
#2008-05-02| 604.35
#2008-05-05| 605.22
#2008-05-06| 604.58
#2008-05-07| 600.13
#2008-05-08| 601.17
#2008-05-09| 598.96
#2008-05-12| 602.13
#2008-05-13| 601.80
#2008-05-14| 600.64
#2008-05-15| 605.75
#2008-05-16| 608.99
#2008-05-19| 609.71
#2008-05-20| 605.70
#2008-05-21| 604.43
#2008-05-22| 606.04
#2008-05-23| 605.86
#2008-05-26| .
#2008-05-27| 607.22
#2008-05-28| 604.35
#2008-05-29| 607.13
#2008-05-30| 608.19
#2008-06-02| 604.47
#2008-06-03| 602.17
#2008-06-04| 601.37
#2008-06-05| 606.22
#2008-06-06| 597.75
#2008-06-09| 596.70
#2008-06-10| 595.66
#2008-06-11| 591.20
#2008-06-12| 591.06
#2008-06-13| 585.85
#2008-06-16| 579.71
#2008-06-17| 578.82
#2008-06-18| 575.51
#2008-06-19| 572.58
#2008-06-20| 568.81
#2008-06-23| 565.71
#2008-06-24| 562.27
#2008-06-25| 565.84
#2008-06-26| 561.15
#2008-06-27| 552.21
#2008-06-30| 556.92
#2008-07-01| 552.29
#2008-07-02| 548.95
#2008-07-03| 548.14
#2008-07-04| .
#2008-07-07| 547.70
#2008-07-08| 548.97
#2008-07-09| 551.15
#2008-07-10| 542.46
#2008-07-11| 540.75
#2008-07-14| 544.08
#2008-07-15| 543.87
#2008-07-16| 548.00
#2008-07-17| 552.71
#2008-07-18| 547.52
#2008-07-21| 546.45
#2008-07-22| 553.37
#2008-07-23| 557.62
#2008-07-24| 552.43
#2008-07-25| 554.13
#2008-07-28| 557.17
#2008-07-29| 559.26
#2008-07-30| 562.24
#2008-07-31| 555.80
#2008-08-01| 555.70
#2008-08-04| 559.30
#2008-08-05| 566.34
#2008-08-06| 570.78
#2008-08-07| 564.06
#2008-08-08| 570.59
#2008-08-11| 574.19
#2008-08-12| 573.12
#2008-08-13| 570.96
#2008-08-14| 569.37
#2008-08-15| 569.65
#2008-08-18| 565.77
#2008-08-19| 562.62
#2008-08-20| 563.55
#2008-08-21| 560.44
#2008-08-22| 563.66
#2008-08-25| 559.64
#2008-08-26| 555.54
#2008-08-27| 557.39
#2008-08-28| 559.80
#2008-08-29| 557.25
#2008-09-01| .
#2008-09-02| 559.78
#2008-09-03| 553.03
#2008-09-04| 549.56
#2008-09-05| 550.54
#2008-09-08| 557.28
#2008-09-09| 558.62
#2008-09-10| 557.01
#2008-09-11| 556.87
#2008-09-12| 565.52
#2008-09-15| 558.30
#2008-09-16| 554.74
#2008-09-17| 545.07
#2008-09-18| 550.30
#2008-09-19| 559.50
#2008-09-22| 551.35
#2008-09-23| 546.72
#2008-09-24| 541.42
#2008-09-25| 550.89
#2008-09-26| 547.08
#2008-09-29| 528.51
#2008-09-30| 535.75
#2008-10-01| 541.52
#2008-10-02| 525.53
#2008-10-03| 522.53
#2008-10-06| 495.90
#2008-10-07| 494.03
#2008-10-08| 477.94
#2008-10-09| 454.48
#2008-10-10| 432.27
#2008-10-13| 469.99
#2008-10-14| 467.36
#2008-10-15| 443.35
#2008-10-16| 440.77
#2008-10-17| 452.69
#2008-10-20| 469.48
#2008-10-21| 462.93
#2008-10-22| 438.19
#2008-10-23| 436.96
#2008-10-24| 422.23
#2008-10-27| 413.65
#2008-10-28| 438.14
#2008-10-29| 448.95
#2008-10-30| 453.64
#2008-10-31| 454.78
#2008-11-03| 463.15
#2008-11-04| 478.15
#2008-11-05| 466.88
#2008-11-06| 449.93
#2008-11-07| 459.22
#2008-11-10| 461.86
#2008-11-11| 449.02
#2008-11-12| 437.35
#2008-11-13| 446.51
#2008-11-14| 442.19
#2008-11-17| 436.21
#2008-11-18| 439.75
#2008-11-19| 428.48
#2008-11-20| 409.50
#2008-11-21| 415.77
#2008-11-24| 431.56
#2008-11-25| 430.42
#2008-11-26| 430.68
#2008-11-27| .
#2008-11-28| 443.07
#2008-12-01| 421.48
#2008-12-02| 424.72
#2008-12-03| 429.15
#2008-12-04| 424.44
#2008-12-05| 424.75
#2008-12-08| 438.83
#2008-12-09| 435.84
#2008-12-10| 437.99
#2008-12-11| 434.51
#2008-12-12| 432.86
#2008-12-15| 436.41
#2008-12-16| 447.83
#2008-12-17| 454.71
#2008-12-18| 457.26
#2008-12-19| 448.06
#2008-12-22| 444.74
#2008-12-23| 444.30
#2008-12-24| 446.98
#2008-12-25| .
#2008-12-26| 449.18
#2008-12-29| 452.44
#2008-12-30| 456.08
#2008-12-31| 456.15
#2009-01-01| .
#2009-01-02| 465.80
#2009-01-05| 462.80
#2009-01-06| 458.77
#2009-01-07| 461.55
#2009-01-08| 459.47
#2009-01-09| 451.57
#2009-01-12| 445.62
#2009-01-13| 444.33
#2009-01-14| 431.59
#2009-01-15| 431.45
#2009-01-16| 441.26
#2009-01-19| .
#2009-01-20| 431.89
#2009-01-21| 433.34
#2009-01-22| 432.08
#2009-01-23| 428.42
#2009-01-26| 438.27
#2009-01-27| 441.44
#2009-01-28| 444.18
#2009-01-29| 440.49
#2009-01-30| 431.60
#2009-02-02| 425.87
#2009-02-03| 436.54
#2009-02-04| 430.52
#2009-02-05| 427.60
#2009-02-06| 432.78
#2009-02-09| 431.72
#2009-02-10| 421.54
#2009-02-11| 421.16
#2009-02-12| 422.27
#2009-02-13| 423.16
#2009-02-16| .
#2009-02-17| 409.49
#2009-02-18| 407.04
#2009-02-19| 416.21
#2009-02-20| 410.36
#2009-02-23| 405.51
#2009-02-24| 409.05
#2009-02-25| 405.97
#2009-02-26| 400.24
#2009-02-27| 399.86
#2009-03-02| 384.94
#2009-03-03| 379.00
#2009-03-04| 385.38
#2009-03-05| 376.09
#2009-03-06| 379.46
#2009-03-09| 374.34
#2009-03-10| 385.59
#2009-03-11| 388.40
#2009-03-12| 392.44
#2009-03-13| 395.93
#2009-03-16| 402.96
#2009-03-17| 403.32
#2009-03-18| 400.70
#2009-03-19| 404.04
#2009-03-20| 400.96
#2009-03-23| 415.60
#2009-03-24| 417.60
#2009-03-25| 422.06
#2009-03-26| 425.92
#2009-03-27| 418.79
#2009-03-30| 408.21
#2009-03-31| 415.74
#2009-04-01| 420.68
#2009-04-02| 430.51
#2009-04-03| 427.33
#2009-04-06| 426.76
#2009-04-07| 424.28
#2009-04-08| 423.39
#2009-04-09| 424.67
#2009-04-10| .
#2009-04-13| 425.97
#2009-04-14| 422.56
#2009-04-15| 426.59
#2009-04-16| 428.43
#2009-04-17| 425.03
#2009-04-20| 417.49
#2009-04-21| 417.75
#2009-04-22| 414.91
#2009-04-23| 413.79
#2009-04-24| 419.71
#2009-04-27| 418.27
#2009-04-28| 418.96
#2009-04-29| 429.31
#2009-04-30| 431.15
#2009-05-01| 431.17
#2009-05-04| 441.93
#2009-05-05| 441.84
#2009-05-06| 443.97
#2009-05-07| 450.17
#2009-05-08| 454.12
#2009-05-11| 454.78
#2009-05-12| 460.88
#2009-05-13| 460.21
#2009-05-14| 462.93
#2009-05-15| 462.14
#2009-05-18| 467.05
#2009-05-19| 470.42
#2009-05-20| 476.56
#2009-05-21| 471.92
#2009-05-22| 474.84
#2009-05-25| .
#2009-05-26| 476.64
#2009-05-27| 470.12
#2009-05-28| 468.70
#2009-05-29| 475.86
#2009-06-01| 481.01
#2009-06-02| 489.67
#2009-06-03| 484.04
#2009-06-04| 486.89
#2009-06-05| 481.53
#2009-06-08| 479.81
#2009-06-09| 482.75
#2009-06-10| 483.37
#2009-06-11| 485.65
#2009-06-12| 484.70
#2009-06-15| 475.54
#2009-06-16| 474.05
#2009-06-17| 473.89
#2009-06-18| 482.80
#2009-06-19| 483.80
#2009-06-22| 477.89
#2009-06-23| 480.51
#2009-06-24| 482.56
#2009-06-25| 482.84
#2009-06-26| 485.96
#2009-06-29| 488.97
#2009-06-30| 484.94
#2009-07-01| 496.62
#2009-07-02| 489.96
#2009-07-03| .
#2009-07-06| 491.71
#2009-07-07| 489.48
#2009-07-08| 484.86
#2009-07-09| 485.59
#2009-07-10| 483.32
#2009-07-13| 489.64
#2009-07-14| 492.63
#2009-07-15| 505.36
#2009-07-16| 507.72
#2009-07-17| 507.36
#2009-07-20| 509.15
#2009-07-21| 512.43
#2009-07-22| 511.74
#2009-07-23| 518.44
#2009-07-24| 516.35
#2009-07-27| 518.18
#2009-07-28| 518.41
#2009-07-29| 517.96
#2009-07-30| 523.30
#2009-07-31| 524.79
#2009-08-03| 528.56
#2009-08-04| 528.74
#2009-08-05| 525.22
#2009-08-06| 527.92
#2009-08-07| 525.72
#2009-08-10| 523.59
#2009-08-11| 522.76
#2009-08-12| 519.97
#2009-08-13| 518.25
#2009-08-14| 519.27
#2009-08-17| 511.51
#2009-08-18| 515.05
#2009-08-19| 520.72
#2009-08-20| 523.92
#2009-08-21| 532.12
#2009-08-24| 531.30
#2009-08-25| 530.52
#2009-08-26| 530.76
#2009-08-27| 528.55
#2009-08-28| 530.55
#2009-08-31| 532.29
#2009-09-01| 526.44
#2009-09-02| 526.97
#2009-09-03| 526.19
#2009-09-04| 528.55
#2009-09-07| .
#2009-09-08| 539.78
#2009-09-09| 541.23
#2009-09-10| 540.06
#2009-09-11| 544.56
#2009-09-14| 546.31
#2009-09-15| 546.15
#2009-09-16| 549.76
#2009-09-17| 553.55
#2009-09-18| 557.69
#2009-09-21| 554.35
#2009-09-22| 554.41
#2009-09-23| 554.85
#2009-09-24| 550.72
#2009-09-25| 550.21
#2009-09-28| 552.28
#2009-09-29| 551.00
#2009-09-30| 554.58
#2009-10-01| 549.23
#2009-10-02| 549.23
#2009-10-05| 551.52
#2009-10-06| 558.67
#2009-10-07| 557.40
#2009-10-08| 561.14
#2009-10-09| 562.01
#2009-10-12| 565.68
#2009-10-13| 564.76
#2009-10-14| 568.69
#2009-10-15| 573.18
#2009-10-16| 571.66
#2009-10-19| 579.60
#2009-10-20| 578.29
#2009-10-21| 580.60
#2009-10-22| 580.11
#2009-10-23| 576.59
#2009-10-26| 571.51
#2009-10-27| 572.28
#2009-10-28| 568.28
#2009-10-29| 577.14
#2009-10-30| 569.93
#2009-11-02| 573.44
#2009-11-03| 566.72
#2009-11-04| 571.30
#2009-11-05| 577.44
#2009-11-06| 576.90
#2009-11-09| 584.78
#2009-11-10| 588.05
#2009-11-11| 589.18
#2009-11-12| 583.79
#2009-11-13| 586.95
#2009-11-16| 594.58
#2009-11-17| 594.69
#2009-11-18| 594.14
#2009-11-19| 587.90
#2009-11-20| 589.31
#2009-11-23| 597.18
#2009-11-24| 596.56
#2009-11-25| 599.97
#2009-11-26| .
#2009-11-27| 591.20
#2009-11-30| 590.16
#2009-12-01| 602.72
#2009-12-02| 606.23
#2009-12-03| 606.49
#2009-12-04| 607.58
#2009-12-07| 607.15
#2009-12-08| 599.58
#2009-12-09| 596.88
#2009-12-10| 601.57
#2009-12-11| 602.76
#2009-12-14| 603.84
#2009-12-15| 602.99
#2009-12-16| 603.79
#2009-12-17| 593.35
#2009-12-18| 591.86
#2009-12-21| 596.01
#2009-12-22| 599.10
#2009-12-23| 602.23
#2009-12-24| 604.57
#2009-12-25| .
#2009-12-28| 607.79
#2009-12-29| 609.92
#2009-12-30| 606.46
#2009-12-31| 605.31
#2010-01-01| .
#2010-01-04| 612.40
#2010-01-05| 609.58
#2010-01-06| 608.57
#2010-01-07| 604.36
#2010-01-08| 604.76
#2010-01-11| 608.49
#2010-01-12| 609.32
#2010-01-13| 611.21
#2010-01-14| 613.97
#2010-01-15| 609.46
#2010-01-18| .
#2010-01-19| 612.57
#2010-01-20| 605.02
#2010-01-21| 599.30
#2010-01-22| 596.17
#2010-01-25| 593.19
#2010-01-26| 589.82
#2010-01-27| 592.07
#2010-01-28| 589.74
#2010-01-29| 588.21
#2010-02-01| 590.41
#2010-02-02| 596.98
#2010-02-03| 596.51
#2010-02-04| 580.77
#2010-02-05| 570.78
#2010-02-08| 571.59
#2010-02-09| 576.09
#2010-02-10| 576.87
#2010-02-11| 579.93
#2010-02-12| 581.50
#2010-02-15| .
#2010-02-16| 587.03
#2010-02-17| 593.31
#2010-02-18| 596.81
#2010-02-19| 597.83
#2010-02-22| 596.78
#2010-02-23| 594.85
#2010-02-24| 597.45
#2010-02-25| 590.10
#2010-02-26| 593.78
#2010-03-01| 598.13
#2010-03-02| 602.93
#2010-03-03| 606.78
#2010-03-04| 606.40
#2010-03-05| 608.12
#2010-03-08| 607.95
#2010-03-09| 609.06
#2010-03-10| 611.70
#2010-03-11| 611.95
#2010-03-12| 613.21
#2010-03-15| 611.69
#2010-03-16| 617.21
#2010-03-17| 619.35
#2010-03-18| 617.45
#2010-03-19| 614.84
#2010-03-22| 617.00
#2010-03-23| 620.14
#2010-03-24| 614.07
#2010-03-25| 613.67
#2010-03-26| 612.64
#2010-03-29| 616.12
#2010-03-30| 617.89
#2010-03-31| 619.43
#2010-04-01| 624.88
#2010-04-02| .
#2010-04-05| 621.91
#2010-04-06| 619.02
#2010-04-07| 617.26
#2010-04-08| 615.94
#2010-04-09| 622.00
#2010-04-12| 625.34
#2010-04-13| 623.85
#2010-04-14| 626.18
#2010-04-15| 624.05
#2010-04-16| 619.64
#2010-04-19| 617.49
#2010-04-20| 620.37
#2010-04-21| 619.54
#2010-04-22| 618.42
#2010-04-23| 620.32
#2010-04-26| 622.29
#2010-04-27| 610.75
#2010-04-28| 604.70
#2010-04-29| 614.24
#2010-04-30| 613.52
#2010-05-03| 612.48
#2010-05-04| 602.60
#2010-05-05| 596.77
#2010-05-06| 587.62
#2010-05-07| 576.88
#2010-05-10| 598.57
#2010-05-11| 598.06
#2010-05-12| 603.29
#2010-05-13| 601.05
#2010-05-14| 590.03
#2010-05-17| 590.75
#2010-05-18| 592.33
#2010-05-19| 585.00
#2010-05-20| 569.01
#2010-05-21| 569.34
#2010-05-24| 566.93
#2010-05-25| 556.54
#2010-05-26| 558.49
#2010-05-27| 570.53
#2010-05-28| 571.64
#2010-05-31| .
#2010-06-01| 572.20
#2010-06-02| 579.12
#2010-06-03| 583.25
#2010-06-04| 571.56
#2010-06-07| 567.54
#2010-06-08| 572.29
#2010-06-09| 578.98
#2010-06-10| 588.18
#2010-06-11| 585.98
#2010-06-14| 593.53
#2010-06-15| 597.58
#2010-06-16| 598.09
#2010-06-17| 601.78
#2010-06-18| 600.35
#2010-06-21| 603.18
#2010-06-22| 599.10
#2010-06-23| 593.87
#2010-06-24| 591.45
#2010-06-25| 586.16
#2010-06-28| 593.57
#2010-06-29| 581.70
#2010-06-30| 578.64
#2010-07-01| 577.77
#2010-07-02| 577.45
#2010-07-05| .
#2010-07-06| 586.32
#2010-07-07| 593.93
#2010-07-08| 601.08
#2010-07-09| 601.39
#2010-07-12| 602.41
#2010-07-13| 609.34
#2010-07-14| 612.26
#2010-07-15| 615.13
#2010-07-16| 608.76
#2010-07-19| 607.15
#2010-07-20| 611.21
#2010-07-21| 613.10
#2010-07-22| 619.61
#2010-07-23| 622.33
#2010-07-26| 625.10
#2010-07-27| 622.56
#2010-07-28| 619.51
#2010-07-29| 614.56
#2010-07-30| 614.35
#2010-08-02| 624.91
#2010-08-03| 624.39
#2010-08-04| 626.29
#2010-08-05| 619.82
#2010-08-06| 618.50
#2010-08-09| 621.48
#2010-08-10| 618.59
#2010-08-11| 608.89
#2010-08-12| 612.79
#2010-08-13| 612.93
#2010-08-16| 616.84
#2010-08-17| 620.74
#2010-08-18| 621.15
#2010-08-19| 616.42
#2010-08-20| 611.58
#2010-08-23| 612.30
#2010-08-24| 610.35
#2010-08-25| 608.30
#2010-08-26| 610.67
#2010-08-27| 615.01
#2010-08-30| 613.33
#2010-08-31| 615.65
#2010-09-01| 628.91
#2010-09-02| 629.50
#2010-09-03| 631.61
#2010-09-06| .
#2010-09-07| 628.80
#2010-09-08| 633.66
#2010-09-09| 636.74
#2010-09-10| 637.10
#2010-09-13| 639.84
#2010-09-14| 642.20
#2010-09-15| 643.43
#2010-09-16| 641.10
#2010-09-17| 637.08
#2010-09-20| 644.65
#2010-09-21| 642.09
#2010-09-22| 646.53
#2010-09-23| 643.87
#2010-09-24| 651.41
#2010-09-27| 652.10
#2010-09-28| 654.27
#2010-09-29| 653.27
#2010-09-30| 651.53
#2010-10-01| 654.15
#2010-10-04| 651.95
#2010-10-05| 660.15
#2010-10-06| 662.86
#2010-10-07| 660.90
#2010-10-08| 660.48
#2010-10-11| 660.20
#2010-10-12| 661.21
#2010-10-13| 670.15
#2010-10-14| 672.28
#2010-10-15| 670.33
#2010-10-18| 669.67
#2010-10-19| 661.66
#2010-10-20| 667.90
#2010-10-21| 674.62
#2010-10-22| 671.52
#2010-10-25| 675.22
#2010-10-26| 670.83
#2010-10-27| 664.34
#2010-10-28| 669.42
#2010-10-29| 673.06
#2010-11-01| 673.46
#2010-11-02| 677.03
#2010-11-03| 674.92
#2010-11-04| 689.57
#2010-11-05| 687.60
#2010-11-08| 685.33
#2010-11-09| 684.78
#2010-11-10| 678.12
#2010-11-11| 677.61
#2010-11-12| 674.21
#2010-11-15| 672.89
#2010-11-16| 664.19
#2010-11-17| 665.75
#2010-11-18| 676.94
#2010-11-19| 677.20
#2010-11-22| 678.27
#2010-11-23| 666.45
#2010-11-24| 672.64
#2010-11-25| .
#2010-11-26| 668.72
#2010-11-29| 661.44
#2010-11-30| 658.81
#2010-12-01| 668.33
#2010-12-02| 675.88
#2010-12-03| 679.72
#2010-12-06| 675.82
#2010-12-07| 680.60
#2010-12-08| 679.05
#2010-12-09| 680.67
#2010-12-10| 681.84
#2010-12-13| 686.69
#2010-12-14| 688.45
#2010-12-15| 686.67
#2010-12-16| 688.75
#2010-12-17| 690.03
#2010-12-20| 689.74
#2010-12-21| 693.72
#2010-12-22| 694.44
#2010-12-23| 695.19
#2010-12-24| .
#2010-12-27| 693.79
#2010-12-28| 695.44
#2010-12-29| 697.43
#2010-12-30| 696.25
#2010-12-31| 698.25
#2011-01-03| 699.53
#2011-01-04| 693.60
#2011-01-05| 689.01
#2011-01-06| 687.32
#2011-01-07| 686.60
#2011-01-10| 683.66
#2011-01-11| 685.08
#2011-01-12| 690.01
#2011-01-13| 691.08
#2011-01-14| 688.08
#2011-01-17| .
#2011-01-18| 691.93
#2011-01-19| 689.06
#2011-01-20| 681.41
#2011-01-21| 685.23
#2011-01-24| 689.96
#2011-01-25| 688.08
#2011-01-26| 688.44
#2011-01-27| 683.18
#2011-01-28| 674.46
#2011-01-31| 674.96
#2011-02-01| 682.37
#2011-02-02| 684.76
#2011-02-03| 682.32
#2011-02-04| 681.83
#2011-02-07| 682.63
#2011-02-08| 684.41
#2011-02-09| 682.17
#2011-02-10| 676.73
#2011-02-11| 678.47
#2011-02-14| 677.25
#2011-02-15| 680.62
#2011-02-16| 682.30
#2011-02-17| 688.85
#2011-02-18| 688.04
#2011-02-21| .
#2011-02-22| 686.06
#2011-02-23| 685.77
#2011-02-24| 685.20
#2011-02-25| 689.40
#2011-02-28| 691.76
#2011-03-01| 692.48
#2011-03-02| 692.09
#2011-03-03| 698.22
#2011-03-04| 696.54
#2011-03-07| 694.22
#2011-03-08| 695.65
#2011-03-09| 697.26
#2011-03-10| 691.27
#2011-03-11| 692.08
#2011-03-14| 687.55
#2011-03-15| 673.39
#2011-03-16| 669.44
#2011-03-17| 675.82
#2011-03-18| 679.55
#2011-03-21| 689.79
#2011-03-22| 689.52
#2011-03-23| 694.74
#2011-03-24| 699.69
#2011-03-25| 701.69
#2011-03-28| 700.26
#2011-03-29| 701.11
#2011-03-30| 707.80
#2011-03-31| 708.56
#2011-04-01| 712.73
#2011-04-04| 716.57
#2011-04-05| 718.28
#2011-04-06| 719.49
#2011-04-07| 717.85
#2011-04-08| 719.97
#2011-04-11| 721.74
#2011-04-12| 721.11
#2011-04-13| 724.35
#2011-04-14| 729.36
#2011-04-15| 734.65
#2011-04-18| 725.28
#2011-04-19| 733.24
#2011-04-20| 741.76
#2011-04-21| 745.54
#2011-04-22| .
#2011-04-25| 743.60
#2011-04-26| 748.53
#2011-04-27| 749.21
#2011-04-28| 753.59
#2011-04-29| 756.54
#2011-05-02| 760.12
#2011-05-03| 758.49
#2011-05-04| 754.64
#2011-05-05| 746.19
#2011-05-06| 751.53
#2011-05-09| 747.87
#2011-05-10| 751.36
#2011-05-11| 751.10
#2011-05-12| 752.75
#2011-05-13| 753.52
#2011-05-16| 752.76
#2011-05-17| 750.51
#2011-05-18| 756.17
#2011-05-19| 758.33
#2011-05-20| 756.66
#2011-05-23| 747.65
#2011-05-24| 749.76
#2011-05-25| 747.61
#2011-05-26| 750.24
#2011-05-27| 756.68
#2011-05-30| .
#2011-05-31| 764.89
#2011-06-01| 763.67
#2011-06-02| 757.85
#2011-06-03| 756.41
#2011-06-06| 754.07
#2011-06-07| 753.77
#2011-06-08| 749.92
#2011-06-09| 751.71
#2011-06-10| 741.96
#2011-06-13| 744.89
#2011-06-14| 750.58
#2011-06-15| 740.88
#2011-06-16| 738.27
#2011-06-17| 742.70
#2011-06-20| 745.90
#2011-06-21| 749.16
#2011-06-22| 748.37
#2011-06-23| 736.91
#2011-06-24| 739.53
#2011-06-27| 743.30
#2011-06-28| 748.12
#2011-06-29| 753.76
#2011-06-30| 759.68
#2011-07-01| 764.18
#2011-07-04| .
#2011-07-05| 768.79
#2011-07-06| 768.05
#2011-07-07| 771.41
#2011-07-08| 768.89
#2011-07-11| 759.35
#2011-07-12| 756.02
#2011-07-13| 759.96
#2011-07-14| 759.33
#2011-07-15| 758.44
#2011-07-18| 750.05
#2011-07-19| 759.22
#2011-07-20| 761.51
#2011-07-21| 767.85
#2011-07-22| 770.94
#2011-07-25| 768.98
#2011-07-26| 769.92
#2011-07-27| 762.17
#2011-07-28| 763.14
#2011-07-29| 759.38
#2011-08-01| 756.74
#2011-08-02| 750.19
#2011-08-03| 750.26
#2011-08-04| 728.81
#2011-08-05| 729.60
#2011-08-08| 704.64
#2011-08-09| 716.75
#2011-08-10| 703.18
#2011-08-11| 718.08
#2011-08-12| 730.96
#2011-08-15| 739.72
#2011-08-16| 740.99
#2011-08-17| 748.20
#2011-08-18| 726.80
#2011-08-19| 717.06
#2011-08-22| 720.80
#2011-08-23| 733.28
#2011-08-24| 733.76
#2011-08-25| 723.95
#2011-08-26| 726.58
#2011-08-29| 737.30
#2011-08-30| 737.58
#2011-08-31| 747.72
#2011-09-01| 748.56
#2011-09-02| 741.27
#2011-09-05| .
#2011-09-06| 720.78
#2011-09-07| 730.15
#2011-09-08| 728.24
#2011-09-09| 711.33
#2011-09-12| 702.57
#2011-09-13| 705.93
#2011-09-14| 711.78
#2011-09-15| 721.26
#2011-09-16| 721.75
#2011-09-19| 710.33
#2011-09-20| 715.61
#2011-09-21| 706.87
#2011-09-22| 686.58
#2011-09-23| 688.65
#2011-09-26| 697.63
#2011-09-27| 712.20
#2011-09-28| 703.46
#2011-09-29| 708.24
#2011-09-30| 696.54
#2011-10-03| 683.67
#2011-10-04| 680.71
#2011-10-05| 684.91
#2011-10-06| 697.98
#2011-10-07| 701.67
#2011-10-10| 711.78
#2011-10-11| 712.37
#2011-10-12| 721.24
#2011-10-13| 721.60
#2011-10-14| 730.02
#2011-10-17| 722.80
#2011-10-18| 721.86
#2011-10-19| 724.19
#2011-10-20| 720.54
#2011-10-21| 733.49
#2011-10-24| 734.61
#2011-10-25| 727.49
#2011-10-26| 728.40
#2011-10-27| 746.32
#2011-10-28| 750.91
#2011-10-31| 739.24
#2011-11-01| 722.23
#2011-11-02| 726.45
#2011-11-03| 732.27
#2011-11-04| 728.36
#2011-11-07| 729.23
#2011-11-08| 736.46
#2011-11-09| 722.62
#2011-11-10| 719.38
#2011-11-11| 732.49
#2011-11-14| 726.27
#2011-11-15| 727.58
#2011-11-16| 724.57
#2011-11-17| 719.65
#2011-11-18| 718.80
#2011-11-21| 706.98
#2011-11-22| 709.74
#2011-11-23| 697.08
#2011-11-24| .
#2011-11-25| 694.65
#2011-11-28| 708.58
#2011-11-29| 714.78
#2011-11-30| 733.01
#2011-12-01| 733.61
#2011-12-02| 729.71
#2011-12-05| 733.49
#2011-12-06| 732.51
#2011-12-07| 735.85
#2011-12-08| 729.93
#2011-12-09| 734.27
#2011-12-12| 726.94
#2011-12-13| 721.99
#2011-12-14| 712.98
#2011-12-15| 718.58
#2011-12-16| 718.14
#2011-12-19| 720.08
#2011-12-20| 729.80
#2011-12-21| 733.11
#2011-12-22| 733.93
#2011-12-23| 739.02
#2011-12-26| .
#2011-12-27| 741.08
#2011-12-28| 735.71
#2011-12-29| 740.55
#2011-12-30| 742.84
#2012-01-02| .
#2012-01-03| 749.73
#2012-01-04| 745.21
#2012-01-05| 743.40
#2012-01-06| 737.35
#2012-01-09| 741.65
#2012-01-10| 747.65
#2012-01-11| 738.61
#2012-01-12| 739.38
#2012-01-13| 732.49
#2012-01-16| .
#2012-01-17| 739.16
#2012-01-18| 744.49
#2012-01-19| 746.53
#2012-01-20| 747.96
#2012-01-23| 749.66
#2012-01-24| 747.23
#2012-01-25| 751.36
#2012-01-26| 756.18
#2012-01-27| 751.10
#2012-01-30| 749.93
#2012-01-31| 749.76
#2012-02-01| 760.22
#2012-02-02| 758.52
#2012-02-03| 763.68
#2012-02-06| 761.38
#2012-02-07| 765.82
#2012-02-08| 764.64
#2012-02-09| 764.85
#2012-02-10| 760.16
#2012-02-13| 765.36
#2012-02-14| 764.83
#2012-02-15| 765.77
#2012-02-16| 768.49
#2012-02-17| 771.93
#2012-02-20| .
#2012-02-21| 774.09
#2012-02-22| 773.28
#2012-02-23| 774.81
#2012-02-24| 777.14
#2012-02-27| 776.04
#2012-02-28| 776.96
#2012-02-29| 778.94
#2012-03-01| 781.44
#2012-03-02| 777.92
#2012-03-05| 779.53
#2012-03-06| 767.60
#2012-03-07| 770.77
#2012-03-08| 783.10
#2012-03-09| 782.09
#2012-03-12| 785.68
#2012-03-13| 791.85
#2012-03-14| 785.93
#2012-03-15| 788.65
#2012-03-16| 790.99
#2012-03-19| 792.58
#2012-03-20| 789.77
#2012-03-21| 791.08
#2012-03-22| 790.70
#2012-03-23| 791.42
#2012-03-26| 800.58
#2012-03-27| 800.36
#2012-03-28| 796.84
#2012-03-29| 795.76
#2012-03-30| 802.17
#2012-04-02| 809.84
#2012-04-03| 808.87
#2012-04-04| 795.97
#2012-04-05| 792.24
#2012-04-06| .
#2012-04-09| 788.01
#2012-04-10| 779.84
#2012-04-11| 782.82
#2012-04-12| 789.05
#2012-04-13| 784.77
#2012-04-16| 789.45
#2012-04-17| 801.23
#2012-04-18| 802.05
#2012-04-19| 803.13
#2012-04-20| 806.66
#2012-04-23| 798.62
#2012-04-24| 804.69
#2012-04-25| 809.31
#2012-04-26| 814.80
#2012-04-27| 816.21
#2012-04-30| 813.68
#2012-05-01| 815.07
#2012-05-02| 815.49
#2012-05-03| 813.47
#2012-05-04| 806.54
#2012-05-07| 808.16
#2012-05-08| 802.16
#2012-05-09| 797.54
#2012-05-10| 799.54
#2012-05-11| 801.96
#2012-05-14| 793.27
#2012-05-15| 791.52
#2012-05-16| 787.50
#2012-05-17| 781.18
#2012-05-18| 773.33
#2012-05-21| 776.05
#2012-05-22| 778.50
#2012-05-23| 768.28
#2012-05-24| 774.07
#2012-05-25| 773.83
#2012-05-28| .
#2012-05-29| 779.96
#2012-05-30| 771.95
#2012-05-31| 770.71
#2012-06-01| 756.79
#2012-06-04| 758.76
#2012-06-05| 757.94
#2012-06-06| 771.55
#2012-06-07| 773.73
#2012-06-08| 774.01
#2012-06-11| 773.14
#2012-06-12| 776.55
#2012-06-13| 781.40
#2012-06-14| 786.09
#2012-06-15| 788.09
#2012-06-18| 790.73
#2012-06-19| 792.98
#2012-06-20| 791.65
#2012-06-21| 784.29
#2012-06-22| 782.94
#2012-06-25| 779.52
#2012-06-26| 781.01
#2012-06-27| 787.19
#2012-06-28| 787.08
#2012-06-29| 809.68
#2012-07-02| 813.22
#2012-07-03| 820.27
#2012-07-04| .
#2012-07-05| 812.19
#2012-07-06| 809.97
#2012-07-09| 805.84
#2012-07-10| 807.99
#2012-07-11| 805.32
#2012-07-12| 798.81
#2012-07-13| 806.51
#2012-07-16| 803.99
#2012-07-17| 806.26
#2012-07-18| 810.60
#2012-07-19| 814.87
#2012-07-20| 807.63
#2012-07-23| 795.21
#2012-07-24| 791.77
#2012-07-25| 792.06
#2012-07-26| 812.18
#2012-07-27| 823.51
#2012-07-30| 826.16
#2012-07-31| 823.41
#2012-08-01| 825.36
#2012-08-02| 817.08
#2012-08-03| 831.00
#2012-08-06| 831.45
#2012-08-07| 830.21
#2012-08-08| 829.89
#2012-08-09| 831.10
#2012-08-10| 826.97
#2012-08-13| 825.99
#2012-08-14| 827.56
#2012-08-15| 827.36
#2012-08-16| 830.67
#2012-08-17| 827.37
#2012-08-20| 829.41
#2012-08-21| 833.00
#2012-08-22| 828.76
#2012-08-23| 830.31
#2012-08-24| 833.99
#2012-08-27| 834.17
#2012-08-28| 834.79
#2012-08-29| 832.02
#2012-08-30| 826.70
#2012-08-31| 830.83
#2012-09-03| .
#2012-09-04| 832.31
#2012-09-05| 834.11
#2012-09-06| 845.49
#2012-09-07| 839.94
#2012-09-10| 834.79
#2012-09-11| 837.13
#2012-09-12| 832.56
#2012-09-13| 839.50
#2012-09-14| 843.04
#2012-09-17| 843.41
#2012-09-18| 846.84
#2012-09-19| 851.56
#2012-09-20| 851.66
#2012-09-21| 851.20
#2012-09-24| 849.42
#2012-09-25| 851.38
#2012-09-26| 845.88
#2012-09-27| 850.39
#2012-09-28| 846.72
#2012-10-01| 854.70
#2012-10-02| 856.35
#2012-10-03| 854.46
#2012-10-04| 861.24
#2012-10-05| 868.00
#2012-10-08| 864.20
#2012-10-09| 858.57
#2012-10-10| 853.76
#2012-10-11| 855.03
#2012-10-12| 857.92
#2012-10-15| 860.59
#2012-10-16| 866.67
#2012-10-17| 870.00
#2012-10-18| 865.97
#2012-10-19| 858.76
#2012-10-22| 857.27
#2012-10-23| 844.19
#2012-10-24| 845.77
#2012-10-25| 849.45
#2012-10-26| 847.05
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 845.67
#2012-11-01| 850.04
#2012-11-02| 846.63
#2012-11-05| 845.15
#2012-11-06| 850.39
#2012-11-07| 843.29
#2012-11-08| 839.67
#2012-11-09| 839.56
#2012-11-12| 838.91
#2012-11-13| 842.30
#2012-11-14| 836.55
#2012-11-15| 834.26
#2012-11-16| 831.98
#2012-11-19| 847.04
#2012-11-20| 848.08
#2012-11-21| 849.74
#2012-11-22| .
#2012-11-23| 863.37
#2012-11-26| 861.36
#2012-11-27| 863.98
#2012-11-28| 868.07
#2012-11-29| 874.09
#2012-11-30| 873.60
#2012-12-03| 874.38
#2012-12-04| 873.76
#2012-12-05| 873.49
#2012-12-06| 873.77
#2012-12-07| 875.54
#2012-12-10| 877.00
#2012-12-11| 880.84
#2012-12-12| 879.77
#2012-12-13| 879.02
#2012-12-14| 877.62
#2012-12-17| 878.38
#2012-12-18| 881.48
#2012-12-19| 881.95
#2012-12-20| 883.10
#2012-12-21| 875.56
#2012-12-24| 875.24
#2012-12-25| 875.46
#2012-12-26| 873.56
#2012-12-27| 873.00
#2012-12-28| 869.07
#2012-12-31| 872.84
#2013-01-01| 872.87
#2013-01-02| 889.15
#2013-01-03| 887.29
#2013-01-04| 889.21
#2013-01-07| 886.19
#2013-01-08| 884.32
#2013-01-09| 885.21
#2013-01-10| 889.27
#2013-01-11| 892.72
#2013-01-14| 892.84
#2013-01-15| 898.04
#2013-01-16| 898.95
#2013-01-17| 904.46
#2013-01-18| 905.60
#2013-01-21| 904.78
#2013-01-22| 905.42
#2013-01-23| 909.36
#2013-01-24| 911.06
#2013-01-25| 916.24
#2013-01-28| 914.34
#2013-01-29| 920.53
#2013-01-30| 922.39
#2013-01-31| 918.72
#2013-02-01| 925.66
#2013-02-04| 917.12
#2013-02-05| 921.24
#2013-02-06| 922.59
#2013-02-07| 918.11
#2013-02-08| 919.90
#2013-02-11| 917.21
#2013-02-12| 918.39
#2013-02-13| 918.61
#2013-02-14| 921.43
#2013-02-15| 924.62
#2013-02-18| 922.79
#2013-02-19| 933.94
#2013-02-20| 934.43
#2013-02-21| 924.77
#2013-02-22| 933.15
#2013-02-25| 928.22
#2013-02-26| 926.01
#2013-02-27| 931.66
#2013-02-28| 940.39
#2013-03-01| 937.79
#2013-03-04| 941.72
#2013-03-05| 949.30
#2013-03-06| 948.86
#2013-03-07| 953.85
#2013-03-08| 955.08
#2013-03-11| 955.85
#2013-03-12| 955.43
#2013-03-13| 954.30
#2013-03-14| 960.38
#2013-03-15| 961.91
#2013-03-18| 957.52
#2013-03-19| 957.85
#2013-03-20| 962.92
#2013-03-21| 958.76
#2013-03-22| 965.16
#2013-03-25| 962.51
#2013-03-26| 969.75
#2013-03-27| 966.71
#2013-03-28| 977.94
#2013-03-29| 978.41
#2013-04-01| 978.40
#2013-04-02| 983.95
#2013-04-03| 978.50
#2013-04-04| 975.26
#2013-04-05| 969.02
#2013-04-08| 975.31
#2013-04-09| 971.02
#2013-04-10| 982.41
#2013-04-11| 986.23
#2013-04-12| 983.63
#2013-04-15| 974.56
#2013-04-16| 984.95
#2013-04-17| 974.61
#2013-04-18| 978.61
#2013-04-19| 988.52
#2013-04-22| 987.36
#2013-04-23| 997.86
#2013-04-24| 990.33
#2013-04-25| 990.44
#2013-04-26| 986.88
#2013-04-29| 994.99
#2013-04-30| 999.66
#2013-05-01| 997.34
#2013-05-02| 995.15
#2013-05-03|1000.62
#2013-05-06| 996.81
#2013-05-07|1002.88
#2013-05-08|1008.58
#2013-05-09|1003.17
#2013-05-10|1000.32
#2013-05-13|1001.76
#2013-05-14|1010.40
#2013-05-15|1014.45
#2013-05-16|1011.44
#2013-05-17|1005.63
#2013-05-20|1003.30
#2013-05-21|1001.05
#2013-05-22| 999.14
#2013-05-23| 989.00
#2013-05-24| 992.89
#2013-05-27| 991.34
#2013-05-28| 993.06
#2013-05-29| 981.45
#2013-05-30| 977.73
#2013-05-31| 960.51
#2013-06-03| 960.96
#2013-06-04| 970.23
#2013-06-05| 958.06
#2013-06-06| 958.88
#2013-06-07| 971.17
#2013-06-10| 968.99
#2013-06-11| 962.32
#2013-06-12| 964.34
#2013-06-13| 963.03
#2013-06-14| 965.19
#2013-06-17| 972.48
#2013-06-18| 972.17
#2013-06-19| 968.93
#2013-06-20| 931.78
#2013-06-21| 932.65
#2013-06-24| 921.10
#2013-06-25| 927.02
#2013-06-26| 938.20
#2013-06-27| 945.67
#2013-06-28| 947.11
#2013-07-01| 955.50
#2013-07-02| 951.65
#2013-07-03| 942.66
#2013-07-04| 951.00
#2013-07-05| 944.69
#2013-07-08| 949.83
#2013-07-09| 953.89
#2013-07-10| 957.75
#2013-07-11| 976.01
#2013-07-12| 974.25
#2013-07-15| 977.92
#2013-07-16| 973.94
#2013-07-17| 975.98
#2013-07-18| 979.06
#2013-07-19| 981.10
#2013-07-22| 982.58
#2013-07-23| 982.23
#2013-07-24| 979.48
#2013-07-25| 975.96
#2013-07-26| 973.15
#2013-07-29| 972.75
#2013-07-30| 972.87
#2013-07-31| 976.71
#2013-08-01| 984.51
#2013-08-02| 992.16
#2013-08-05| 992.70
#2013-08-06| 996.23
#2013-08-07| 989.67
#2013-08-08| 992.69
#2013-08-09| 990.85
#2013-08-12| 984.90
#2013-08-13| 985.52
#2013-08-14| 984.69
#2013-08-15| 971.81
#2013-08-16| 970.17
#2013-08-19| 967.90
#2013-08-20| 965.14
#2013-08-21| 956.13
#2013-08-22| 955.81
#2013-08-23| 963.23
#2013-08-26| 958.51
#2013-08-27| 950.61
#2013-08-28| 944.47
#2013-08-29| 943.19
#2013-08-30| 942.89
#2013-09-02| 948.40
#2013-09-03| 943.63
#2013-09-04| 947.81
#2013-09-05| 945.48
#2013-09-06| 950.23
#2013-09-09| 955.29
#2013-09-10| 961.53
#2013-09-11| 964.42
#2013-09-12| 964.40
#2013-09-13| 968.65
#2013-09-16| 978.88
#2013-09-17| 980.11
#2013-09-18| 990.28
#2013-09-19|1002.51
#2013-09-20| 995.76
#2013-09-23| 990.61
#2013-09-24| 985.82
#2013-09-25| 981.99
#2013-09-26| 983.79
#2013-09-27| 979.76
#2013-09-30| 974.53
#2013-10-01| 973.27
#2013-10-02| 967.91
#2013-10-03| 967.44
#2013-10-04| 969.43
#2013-10-07| 965.98
#2013-10-08| 960.89
#2013-10-09| 954.36
#2013-10-10| 966.34
#2013-10-11| 971.17
#2013-10-14| 971.90
#2013-10-15| 968.92
#2013-10-16| 974.31
#2013-10-17| 992.88
#2013-10-18|1001.67
#2013-10-21|1001.35
#2013-10-22|1013.64
#2013-10-23|1010.86
#2013-10-24|1009.06
#2013-10-25|1012.02
#2013-10-28|1018.41
#2013-10-29|1021.26
#2013-10-30|1016.19
#2013-10-31|1009.64
#2013-11-01|1003.10
#2013-11-04|1003.99
#2013-11-05|1001.75
#2013-11-06|1009.18
#2013-11-07| 998.29
#2013-11-08| 999.06
#2013-11-11| 987.53
#2013-11-12| 988.16
#2013-11-13| 990.31
#2013-11-14|1000.07
#2013-11-15|1002.62
#2013-11-18|1007.46
#2013-11-19|1004.58
#2013-11-20|1000.08
#2013-11-21| 998.57
#2013-11-22|1002.02
#2013-11-25|1002.73
#2013-11-26| 997.27
#2013-11-27| 999.85
#2013-11-28|1000.79
#2013-11-29| 999.94
#2013-12-02| 993.89
#2013-12-03| 991.86
#2013-12-04| 988.23
#2013-12-05| 987.12
#2013-12-06| 998.24
#2013-12-09|1002.29
#2013-12-10| 997.36
#2013-12-11| 993.34
#2013-12-12| 979.22
#2013-12-13| 974.76
#2013-12-16| 981.87
#2013-12-17| 978.86
#2013-12-18| 988.13
#2013-12-19| 990.22
#2013-12-20| 993.23
#2013-12-23| 996.49
#2013-12-24| 996.85
#2013-12-25| 996.86
#2013-12-26| 999.73
#2013-12-27|1009.56
#2013-12-30|1013.28
#2013-12-31|1014.74
#2014-01-01|1014.74
#2014-01-02|1001.04
#2014-01-03|1001.63
#2014-01-06| 997.16
#2014-01-07|1000.46
#2014-01-08| 997.69
#2014-01-09| 991.26
#2014-01-10|1000.00
#2014-01-13| 999.27
#2014-01-14|1002.46
#2014-01-15|1000.53
#2014-01-16|1001.74
#2014-01-17| 997.07
#2014-01-20|1000.61
#2014-01-21|1007.12
#2014-01-22|1010.66
#2014-01-23|1003.48
#2014-01-24| 986.56
#2014-01-27| 979.89
#2014-01-28| 980.46
#2014-01-29| 970.58
#2014-01-30| 965.23
#2014-01-31| 959.83
#2014-02-03| 949.06
#2014-02-04| 944.70
#2014-02-05| 947.11
#2014-02-06| 962.43
#2014-02-07| 971.57
#2014-02-10| 976.52
#2014-02-11| 983.27
#2014-02-12| 981.23
#2014-02-13| 980.87
#2014-02-14| 983.24
#2014-02-17| 987.37
#2014-02-18| 985.06
#2014-02-19| 986.02
#2014-02-20| 988.97
#2014-02-21| 992.89
#2014-02-24| 996.99
#2014-02-25| 998.02
#2014-02-26| 996.24
#2014-02-27| 997.99
#2014-02-28|1005.51
#2014-03-03| 994.55
#2014-03-04|1006.90
#2014-03-05|1007.40
#2014-03-06|1012.46
#2014-03-07|1009.93
#2014-03-10|1009.31
#2014-03-11|1008.53
#2014-03-12|1003.69
#2014-03-13| 997.36
#2014-03-14| 995.30
#2014-03-17| 997.31
#2014-03-18|1002.28
#2014-03-19| 998.02
#2014-03-20| 993.52
#2014-03-21| 996.19
#2014-03-24| 995.37
#2014-03-25|1005.91
#2014-03-26|1009.83
#2014-03-27|1015.45
#2014-03-28|1022.14
#2014-03-31|1024.76
#2014-04-01|1023.62
#2014-04-02|1025.28
#2014-04-03|1024.92
#2014-04-04|1022.88
#2014-04-07|1024.82
#2014-04-08|1033.55
#2014-04-09|1038.56
#2014-04-10|1037.06
#2014-04-11|1029.12
#2014-04-14|1038.08
#2014-04-15|1037.40
#2014-04-16|1044.47
#2014-04-17|1045.30
#2014-04-18|1045.14
#2014-04-21|1045.59
#2014-04-22|1045.52
#2014-04-23|1045.17
#2014-04-24|1043.95
#2014-04-25|1041.87
#2014-04-28|1048.27
#2014-04-29|1049.20
#2014-04-30|1051.15
#2014-05-01|1049.72
#2014-05-02|1049.43
#2014-05-05|1050.70
#2014-05-06|1050.02
#2014-05-07|1061.15
#2014-05-08|1062.81
#2014-05-09|1064.37
#2014-05-12|1068.95
#2014-05-13|1071.68
#2014-05-14|1072.33
#2014-05-15|1070.66
#2014-05-16|1077.65
#2014-05-19|1075.18
#2014-05-20|1069.24
#2014-05-21|1072.46
#2014-05-22|1073.75
#2014-05-23|1070.62
#2014-05-26|1072.64
#2014-05-27|1071.13
#2014-05-28|1070.55
#2014-05-29|1076.95
#2014-05-30|1079.45
#2014-06-02|1078.45
#2014-06-03|1079.59
#2014-06-04|1079.11
#2014-06-05|1080.13
#2014-06-06|1079.66
#2014-06-09|1080.39
#2014-06-10|1084.61
#2014-06-11|1081.97
#2014-06-12|1080.47
#2014-06-13|1078.26
#2014-06-16|1079.33
#2014-06-17|1080.20
#2014-06-18|1084.55
#2014-06-19|1093.10
#2014-06-20|1091.82
#2014-06-23|1088.27
#2014-06-24|1088.05
#2014-06-25|1085.11
#2014-06-26|1085.13
#2014-06-27|1087.70
#2014-06-30|1094.04
#2014-07-01|1098.87
#2014-07-02|1100.57
#2014-07-03|1103.98
#2014-07-04|1103.12
#2014-07-07|1099.53
#2014-07-08|1095.94
#2014-07-09|1095.14
#2014-07-10|1089.93
#2014-07-11|1089.32
#2014-07-14|1096.72
#2014-07-15|1090.68
#2014-07-16|1093.89
#2014-07-17|1089.26
#2014-07-18|1092.92
#2014-07-21|1091.33
#2014-07-22|1094.44
#2014-07-23|1093.00
#2014-07-24|1093.46
#2014-07-25|1086.42
#2014-07-28|1083.50
#2014-07-29|1079.89
#2014-07-30|1066.39
#2014-07-31|1050.99
#2014-08-01|1053.16
#2014-08-04|1053.15
#2014-08-05|1051.62
#2014-08-06|1056.63
#2014-08-07|1056.37
#2014-08-08|1054.63
#2014-08-11|1063.73
#2014-08-12|1063.33
#2014-08-13|1069.08
#2014-08-14|1074.11
#2014-08-15|1077.33
#2014-08-18|1083.80
#2014-08-19|1086.14
#2014-08-20|1085.80
#2014-08-21|1085.77
#2014-08-22|1079.52
#2014-08-25|1087.82
#2014-08-26|1090.36
#2014-08-27|1091.01
#2014-08-28|1088.65
#2014-08-29|1091.69
#2014-09-01|1090.70
#2014-09-02|1089.71
#2014-09-03|1094.95
#2014-09-04|1093.47
#2014-09-05|1090.29
#2014-09-08|1086.32
#2014-09-09|1081.48
#2014-09-10|1081.80
#2014-09-11|1082.94
#2014-09-12|1075.07
#2014-09-15|1081.86
#2014-09-16|1084.93
#2014-09-17|1079.54
#2014-09-18|1083.44
#2014-09-19|1081.04
#2014-09-22|1076.96
#2014-09-23|1067.69
#2014-09-24|1073.36
#2014-09-25|1061.23
#2014-09-26|1061.17
#2014-09-29|1059.44
#2014-09-30|1062.31
#2014-10-01|1051.90
#2014-10-02|1046.59
#2014-10-03|1048.57
#2014-10-06|1055.39
#2014-10-07|1050.15
#2014-10-08|1056.69
#2014-10-09|1053.09
#2014-10-10|1044.34
#2014-10-13|1038.83
#2014-10-14|1036.76
#2014-10-15|1027.26
#2014-10-16|1016.59
#2014-10-17|1032.13
#2014-10-20|1042.73
#2014-10-21|1043.00
#2014-10-22|1044.85
#2014-10-23|1042.68
#2014-10-24|1046.00
#2014-10-27|1047.39
#2014-10-28|1058.50
#2014-10-29|1064.06
#2014-10-30|1065.94
#2014-10-31|1075.02
#2014-11-03|1067.37
#2014-11-04|1069.61
#2014-11-05|1076.38
#2014-11-06|1077.88
#2014-11-07|1072.90
#2014-11-10|1079.35
#2014-11-11|1080.48
#2014-11-12|1082.71
#2014-11-13|1087.43
#2014-11-14|1083.97
#2014-11-17|1086.65
#2014-11-18|1095.17
#2014-11-19|1099.41
#2014-11-20|1099.37
#2014-11-21|1105.75
#2014-11-24|1103.07
#2014-11-25|1103.86
#2014-11-26|1108.53
#2014-11-27|1110.68
#2014-11-28|1116.38
#2014-12-01|1109.90
#2014-12-02|1107.88
#2014-12-03|1099.76
#2014-12-04|1096.43
#2014-12-05|1099.26
#2014-12-08|1092.49
#2014-12-09|1086.52
#2014-12-10|1079.53
#2014-12-11|1079.16
#2014-12-12|1061.43
#2014-12-15|1047.93
#2014-12-16|1048.50
#2014-12-17|1052.41
#2014-12-18|1073.22
#2014-12-19|1078.91
#2014-12-22|1086.95
#2014-12-23|1088.48
#2014-12-24|1088.79
#2014-12-25|1089.01
#2014-12-26|1087.69
#2014-12-29|1088.30
#2014-12-30|1080.96
#2014-12-31|1074.56
#2015-01-01|1074.57
#2015-01-02|1065.84
#2015-01-05|1048.39
#2015-01-06|1044.19
#2015-01-07|1053.96
#2015-01-08|1075.04
#2015-01-09|1070.41
#2015-01-12|1070.59
#2015-01-13|1074.56
#2015-01-14|1071.98
#2015-01-15|1085.93
#2015-01-16|1089.06
#2015-01-19|1093.35
#2015-01-20|1095.16
#2015-01-21|1102.68
#2015-01-22|1108.18
#2015-01-23|1110.14
#2015-01-26|1110.89
#2015-01-27|1112.26
#2015-01-28|1105.83
#2015-01-29|1111.24
#2015-01-30|1096.25
#2015-02-02|1101.61
#2015-02-03|1104.54
#2015-02-04|1105.14
#2015-02-05|1107.03
#2015-02-06|1100.44
#2015-02-09|1095.14
#2015-02-10|1103.28
#2015-02-11|1102.89
#2015-02-12|1104.98
#2015-02-13|1100.21
#2015-02-16|1098.72
#2015-02-17|1103.20
#2015-02-18|1103.69
#2015-02-19|1111.23
#2015-02-20|1110.39
#2015-02-23|1117.48
#2015-02-24|1121.54
#2015-02-25|1118.93
#2015-02-26|1123.56
#2015-02-27|1128.72
#2015-03-02|1126.38
#2015-03-03|1123.31
#2015-03-04|1118.97
#2015-03-05|1121.46
#2015-03-06|1105.29
#2015-03-09|1100.44
#2015-03-10|1079.74
#2015-03-11|1076.36
#2015-03-12|1087.05
#2015-03-13|1078.24
#2015-03-16|1087.43
#2015-03-17|1084.02
#2015-03-18|1093.82
#2015-03-19|1089.82
#2015-03-20|1103.48
#2015-03-23|1107.28
#2015-03-24|1103.17
#2015-03-25|1107.27
#2015-03-26|1099.56
#2015-03-27|1105.56
#2015-03-30|1114.62
#2015-03-31|1104.50
#2015-04-01|1109.51
#2015-04-02|1119.61
#2015-04-03|1123.81
#2015-04-06|1133.10
#2015-04-07|1133.23
#2015-04-08|1133.54
#2015-04-09|1136.62
#2015-04-10|1136.67
#2015-04-13|1129.98
#2015-04-14|1133.07
#2015-04-15|1132.07
#2015-04-16|1136.89
#2015-04-17|1128.65
#2015-04-20|1130.59
#2015-04-21|1132.49
#2015-04-22|1130.65
#2015-04-23|1131.38
#2015-04-24|1134.77
#2015-04-27|1135.84
#2015-04-28|1133.82
#2015-04-29|1128.21
#2015-04-30|1123.91
#2015-05-01|1129.34
#2015-05-04|1129.75
#2015-05-05|1125.21
#2015-05-06|1127.17
#2015-05-07|1125.34
#2015-05-08|1138.85
#2015-05-11|1136.00
#2015-05-12|1130.51
#2015-05-13|1137.03
#2015-05-14|1148.72
#2015-05-15|1152.51
#2015-05-18|1150.58
#2015-05-19|1149.63
#2015-05-20|1148.58
#2015-05-21|1149.48
#2015-05-22|1143.02
#2015-05-25|1140.97
#2015-05-26|1128.88
#2015-05-27|1133.57
#2015-05-28|1136.29
#2015-05-29|1128.85
#2015-06-01|1125.22
#2015-06-02|1126.46
#2015-06-03|1125.90
#2015-06-04|1116.32
#2015-06-05|1100.89
#2015-06-08|1104.94
#2015-06-09|1105.90
#2015-06-10|1118.34
#2015-06-11|1119.79
#2015-06-12|1117.11
#2015-06-15|1106.15
#2015-06-16|1115.98
#2015-06-17|1117.15
#2015-06-18|1129.90
#2015-06-19|1128.56
#2015-06-22|1139.75
#2015-06-23|1136.67
#2015-06-24|1131.55
#2015-06-25|1128.48
#2015-06-26|1126.29
#2015-06-29|1108.47
#2015-06-30|1104.08
#2015-07-01|1112.27
#2015-07-02|1112.66
#2015-07-03|1110.39
#2015-07-06|1103.06
#2015-07-07|1105.99
#2015-07-08|1102.04
#2015-07-09|1109.90
#2015-07-10|1127.20
#2015-07-13|1133.42
#2015-07-14|1139.50
#2015-07-15|1134.49
#2015-07-16|1142.83
#2015-07-17|1140.59
#2015-07-20|1141.26
#2015-07-21|1140.30
#2015-07-22|1135.75
#2015-07-23|1133.85
#2015-07-24|1123.58
#2015-07-27|1114.86
#2015-07-28|1121.27
#2015-07-29|1131.12
#2015-07-30|1127.27
#2015-07-31|1134.56
#2015-08-03|1139.83
#2015-08-04|1141.20
#2015-08-05|1146.24
#2015-08-06|1142.13
#2015-08-07|1136.52
#2015-08-10|1142.48
#2015-08-11|1133.38
#2015-08-12|1126.09
#2015-08-13|1131.93
#2015-08-14|1135.07
#2015-08-17|1136.16
#2015-08-18|1134.09
#2015-08-19|1121.10
#2015-08-20|1110.51
#2015-08-21|1084.45
#2015-08-24|1051.93
#2015-08-25|1051.56
#2015-08-26|1060.54
#2015-08-27|1075.79
#2015-08-28|1080.12
#2015-08-31|1077.31
#2015-09-01|1055.44
#2015-09-02|1060.87
#2015-09-03|1067.46
#2015-09-04|1052.60
#2015-09-07|1052.96
#2015-09-08|1058.92
#2015-09-09|1060.88
#2015-09-10|1057.92
#2015-09-11|1057.33
#2015-09-14|1054.37
#2015-09-15|1065.17
#2015-09-16|1088.56
#2015-09-17|1095.90
#2015-09-18|1087.99
#2015-09-21|1085.61
#2015-09-22|1065.46
#2015-09-23|1062.99
#2015-09-24|1060.12
#2015-09-25|1074.38
#2015-09-28|1062.17
#2015-09-29|1055.24
#2015-09-30|1074.75
#2015-10-01|1074.53
#2015-10-02|1088.05
#2015-10-05|1106.81
#2015-10-06|1107.80
#2015-10-07|1109.71
#2015-10-08|1116.19
#2015-10-09|1124.09
#2015-10-12|1125.88
#2015-10-13|1123.68
#2015-10-14|1120.79
#2015-10-15|1131.33
#2015-10-16|1134.27
#2015-10-19|1134.68
#2015-10-20|1135.13
#2015-10-21|1133.35
#2015-10-22|1150.84
#2015-10-23|1152.06
#2015-10-26|1149.01
#2015-10-27|1145.12
#2015-10-28|1151.25
#2015-10-29|1145.81
#2015-10-30|1145.97
#2015-11-02|1141.51
#2015-11-03|1140.29
#2015-11-04|1138.39
#2015-11-05|1141.46
#2015-11-06|1126.93
#2015-11-09|1119.64
#2015-11-10|1119.21
#2015-11-11|1129.67
#2015-11-12|1119.21
#2015-11-13|1110.32
#2015-11-16|1118.67
#2015-11-17|1122.24
#2015-11-18|1129.64
#2015-11-19|1140.60
#2015-11-20|1137.48
#2015-11-23|1140.56
#2015-11-24|1138.98
#2015-11-25|1144.02
#2015-11-26|1147.02
#2015-11-27|1146.21
#2015-11-30|1135.92
#2015-12-01|1143.43
#2015-12-02|1139.47
#2015-12-03|1134.08
#2015-12-04|1143.24
#2015-12-07|1146.83
#2015-12-08|1140.67
#2015-12-09|1136.38
#2015-12-10|1133.21
#2015-12-11|1118.62
#2015-12-14|1115.77
#2015-12-15|1125.48
#2015-12-16|1137.93
#2015-12-17|1134.15
#2015-12-18|1120.14
#2015-12-21|1122.86
#2015-12-22|1128.14
#2015-12-23|1142.61
#2015-12-24|1144.38
#2015-12-25|1144.73
#2015-12-28|1143.58
#2015-12-29|1153.16
#2015-12-30|1147.87
#2015-12-31|1136.79
#2016-01-01|1136.79
#2016-01-04|1116.54
#2016-01-05|1119.21
#2016-01-06|1113.25
#2016-01-07|1094.71
#2016-01-08|1088.43
#2016-01-11|1087.33
#2016-01-12|1093.27
#2016-01-13|1089.33
#2016-01-14|1079.46
#2016-01-15|1068.28
#2016-01-18|1064.22
#2016-01-19|1076.46
#2016-01-20|1058.34
#2016-01-21|1059.90
#2016-01-22|1084.07
#2016-01-25|1081.77
#2016-01-26|1089.50
#2016-01-27|1093.28
#2016-01-28|1100.92
#2016-01-29|1122.54
#2016-02-01|1131.08
#2016-02-02|1121.12
#2016-02-03|1120.59
#2016-02-04|1115.59
#2016-02-05|1104.67
#2016-02-08|1095.02
#2016-02-09|1101.20
#2016-02-10|1097.54
#2016-02-11|1084.45
#2016-02-12|1092.95
#2016-02-15|1102.78
#2016-02-16|1103.16
#2016-02-17|1113.61
#2016-02-18|1110.12
#2016-02-19|1108.18
#2016-02-22|1114.21
#2016-02-23|1110.23
#2016-02-24|1106.98
#2016-02-25|1117.31
#2016-02-26|1106.61
#2016-02-29|1103.86
#2016-03-01|1118.21
#2016-03-02|1117.08
#2016-03-03|1123.29
#2016-03-04|1134.10
#2016-03-07|1128.52
#2016-03-08|1128.02
#2016-03-09|1133.83
#2016-03-10|1135.68
#2016-03-11|1147.65
#2016-03-14|1146.06
#2016-03-15|1142.73
#2016-03-16|1142.18
#2016-03-17|1160.10
#2016-03-18|1159.68
#2016-03-21|1157.75
#2016-03-22|1152.73
#2016-03-23|1154.02
#2016-03-24|1146.62
#2016-03-25|1146.08
#2016-03-28|1152.02
#2016-03-29|1162.49
#2016-03-30|1178.44
#2016-03-31|1171.28
#2016-04-01|1170.05
#2016-04-04|1172.64
#2016-04-05|1163.21
#2016-04-06|1170.85
#2016-04-07|1166.85
#2016-04-08|1175.92
#2016-04-11|1171.98
#2016-04-12|1172.95
#2016-04-13|1173.37
#2016-04-14|1176.08
#2016-04-15|1183.12
#2016-04-18|1184.19
#2016-04-19|1200.99
#2016-04-20|1189.25
#2016-04-21|1173.66
#2016-04-22|1170.45
#2016-04-25|1174.90
#2016-04-26|1175.79
#2016-04-27|1179.95
#2016-04-28|1181.31
#2016-04-29|1182.41
#2016-05-02|1191.61
#2016-05-03|1183.34
#2016-05-04|1178.90
#2016-05-05|1178.66
#2016-05-06|1184.27
#2016-05-09|1190.09
#2016-05-10|1204.05
#2016-05-11|1200.30
#2016-05-12|1207.68
#2016-05-13|1198.45
#2016-05-16|1200.99
#2016-05-17|1186.76
#2016-05-18|1177.30
#2016-05-19|1170.82
#2016-05-20|1172.15
#2016-05-23|1172.88
#2016-05-24|1185.36
#2016-05-25|1190.31
#2016-05-26|1198.01
#2016-05-27|1198.09
#2016-05-30|1198.88
#2016-05-31|1192.52
#2016-06-01|1196.75
#2016-06-02|1197.54
#2016-06-03|1208.95
#2016-06-06|1213.03
#2016-06-07|1217.26
#2016-06-08|1222.29
#2016-06-09|1220.13
#2016-06-10|1208.80
#2016-06-13|1191.96
#2016-06-14|1183.75
#2016-06-15|1187.51
#2016-06-16|1187.57
#2016-06-17|1187.32
#2016-06-20|1204.74
#2016-06-21|1211.71
#2016-06-22|1209.03
#2016-06-23|1219.40
#2016-06-24|1180.41
#2016-06-27|1169.78
#2016-06-28|1185.56
#2016-06-29|1208.00
#2016-06-30|1236.32
#2016-07-01|1239.61
#2016-07-04|1240.32
#2016-07-05|1236.89
#2016-07-06|1233.20
#2016-07-07|1240.30
#2016-07-08|1246.23
#2016-07-11|1251.21
#2016-07-12|1248.39
#2016-07-13|1250.85
#2016-07-14|1253.92
#2016-07-15|1249.58
#2016-07-18|1250.15
#2016-07-19|1249.59
#2016-07-20|1249.28
#2016-07-21|1246.22
#2016-07-22|1250.44
#2016-07-25|1250.44
#2016-07-26|1246.36
#2016-07-27|1232.08
#2016-07-28|1240.04
#2016-07-29|1254.33
#2016-08-01|1249.19
#2016-08-02|1243.79
#2016-08-03|1234.48
#2016-08-04|1236.59
#2016-08-05|1240.62
#2016-08-08|1236.52
#2016-08-09|1244.23
#2016-08-10|1247.95
#2016-08-11|1256.63
#2016-08-12|1260.42
#2016-08-15|1261.78
#2016-08-16|1254.32
#2016-08-17|1253.01
#2016-08-18|1258.89
#2016-08-19|1254.63
#2016-08-22|1251.46
#2016-08-23|1252.68
#2016-08-24|1246.38
#2016-08-25|1245.37
#2016-08-26|1243.79
#2016-08-29|1240.84
#2016-08-30|1236.94
#2016-08-31|1234.80
#2016-09-01|1234.31
#2016-09-02|1248.28
#2016-09-05|1247.98
#2016-09-06|1255.06
#2016-09-07|1252.70
#2016-09-08|1246.92
#2016-09-09|1217.38
#2016-09-12|1224.42
#2016-09-13|1212.74
#2016-09-14|1211.79
#2016-09-15|1218.65
#2016-09-16|1210.52
#2016-09-19|1215.69
#2016-09-20|1219.28
#2016-09-21|1226.67
#2016-09-22|1244.55
#2016-09-23|1237.17
#2016-09-26|1228.94
#2016-09-27|1236.01
#2016-09-28|1237.07
#2016-09-29|1235.24
#2016-09-30|1237.75
#2016-10-03|1239.92
#2016-10-04|1233.76
#2016-10-05|1226.60
#2016-10-06|1224.31
#2016-10-07|1216.30
#2016-10-10|1221.28
#2016-10-11|1211.08
#2016-10-12|1207.76
#2016-10-13|1205.18
#2016-10-14|1210.45
#2016-10-17|1205.22
#2016-10-18|1213.24
#2016-10-19|1214.22
#2016-10-20|1208.37
#2016-10-21|1204.58
#2016-10-24|1207.73
#2016-10-25|1204.62
#2016-10-26|1204.40
#2016-10-27|1201.08
#2016-10-28|1204.57
#2016-10-31|1203.94
#2016-11-01|1200.83
#2016-11-02|1200.91
#2016-11-03|1190.54
#2016-11-04|1182.37
#2016-11-07|1194.90
#2016-11-08|1206.37
#2016-11-09|1178.45
#2016-11-10|1142.68
#2016-11-11|1132.14
#2016-11-14|1122.26
#2016-11-15|1130.78
#2016-11-16|1133.45
#2016-11-17|1135.72
#2016-11-18|1128.43
#2016-11-21|1133.64
#2016-11-22|1134.88
#2016-11-23|1125.34
#2016-11-24|1126.14
#2016-11-25|1137.89
#2016-11-28|1137.77
#2016-11-29|1136.66
#2016-11-30|1124.45
#2016-12-01|1111.39
#2016-12-02|1117.19
#2016-12-05|1119.36
#2016-12-06|1123.34
#2016-12-07|1135.22
#2016-12-08|1134.72
#2016-12-09|1150.61
#2016-12-12|1156.12
#2016-12-13|1166.11
#2016-12-14|1158.45
#2016-12-15|1150.85
#2016-12-16|1154.51
#2016-12-19|1157.68
#2016-12-20|1152.17
#2016-12-21|1155.59
#2016-12-22|1155.23
#2016-12-23|1156.92
#2016-12-26|1157.78
#2016-12-27|1158.84
#2016-12-28|1154.92
#2016-12-29|1163.95
#2016-12-30|1164.34
#2017-01-02|1164.29
#2017-01-03|1161.64
#2017-01-04|1168.36
#2017-01-05|1176.40
#2017-01-06|1174.34
#2017-01-09|1168.66
#2017-01-10|1164.15
#2017-01-11|1160.55
#2017-01-12|1168.68
#2017-01-13|1168.53
#2017-01-16|1165.36
#2017-01-17|1170.82
#2017-01-18|1175.68
#2017-01-19|1167.80
#2017-01-20|1174.29
#2017-01-23|1177.80
#2017-01-24|1183.21
#2017-01-25|1185.78
#2017-01-26|1180.21
#2017-01-27|1179.81
#2017-01-30|1176.40
#2017-01-31|1180.85
#2017-02-01|1175.67
#2017-02-02|1181.15
#2017-02-03|1190.68
#2017-02-06|1184.31
#2017-02-07|1187.04
#2017-02-08|1196.26
#2017-02-09|1194.22
#2017-02-10|1193.82
#2017-02-13|1195.72
#2017-02-14|1189.69
#2017-02-15|1195.28
#2017-02-16|1196.40
#2017-02-17|1205.54
#2017-02-20|1204.36
#2017-02-21|1208.36
#2017-02-22|1211.01
#2017-02-23|1216.22
#2017-02-24|1215.82
#2017-02-27|1209.60
#2017-02-28|1213.19
#2017-03-01|1214.15
#2017-03-02|1213.75
#2017-03-03|1214.20
#2017-03-06|1213.39
#2017-03-07|1208.76
#2017-03-08|1204.54
#2017-03-09|1206.46
#2017-03-10|1213.92
#2017-03-13|1217.82
#2017-03-14|1216.98
#2017-03-15|1225.34
#2017-03-16|1235.56
#2017-03-17|1236.74
#2017-03-20|1239.63
#2017-03-21|1239.71
#2017-03-22|1238.13
#2017-03-23|1238.84
#2017-03-24|1238.97
#2017-03-27|1241.03
#2017-03-28|1243.94
#2017-03-29|1242.50
#2017-03-30|1238.69
#2017-03-31|1231.77
#2017-04-03|1232.52
#2017-04-04|1234.27
#2017-04-05|1233.72
#2017-04-06|1233.06
#2017-04-07|1232.32
#2017-04-10|1235.71
#2017-04-11|1236.89
#2017-04-12|1245.24
#2017-04-13|1242.80
#2017-04-14|1242.09
#2017-04-17|1249.56
#2017-04-18|1253.40
#2017-04-19|1245.29
#2017-04-20|1247.93
#2017-04-21|1245.40
#2017-04-24|1261.90
#2017-04-25|1261.04
#2017-04-26|1255.72
#2017-04-27|1254.70
#2017-04-28|1252.69
#2017-05-01|1249.20
#2017-05-02|1250.43
#2017-05-03|1249.92
#2017-05-04|1261.43
#2017-05-05|1267.80
#2017-05-08|1270.56
#2017-05-09|1266.01
#2017-05-10|1266.97
#2017-05-11|1270.31
#2017-05-12|1275.53
#2017-05-15|1281.95
#2017-05-16|1291.25
#2017-05-17|1291.40
#2017-05-18|1280.65
#2017-05-19|1290.65
#2017-05-22|1302.50
#2017-05-23|1305.53
#2017-05-24|1307.82
#2017-05-25|1313.52
#2017-05-26|1315.95
#2017-05-29|1314.07
#2017-05-30|1310.91
#2017-05-31|1314.65
#2017-06-01|1324.03
#2017-06-02|1329.41
#2017-06-05|1330.89
#2017-06-06|1332.59
#2017-06-07|1328.41
#2017-06-08|1310.98
#2017-06-09|1304.78
#2017-06-12|1304.54
#2017-06-13|1308.90
#2017-06-14|1315.06
#2017-06-15|1309.19
#2017-06-16|1311.96
#2017-06-19|1315.33
#2017-06-20|1313.91
#2017-06-21|1307.61
#2017-06-22|1301.78
#2017-06-23|1302.25
#2017-06-26|1314.78
#2017-06-27|1303.65
#2017-06-28|1310.84
#2017-06-29|1297.74
#2017-06-30|1297.56
#2017-07-03|1294.46
#2017-07-04|1290.13
#2017-07-05|1286.28
#2017-07-06|1281.25
#2017-07-07|1278.13
#2017-07-10|1279.03
#2017-07-11|1275.00
#2017-07-12|1289.81
#2017-07-13|1291.63
#2017-07-14|1301.55
#2017-07-17|1302.61
#2017-07-18|1303.48
#2017-07-19|1308.29
#2017-07-20|1311.58
#2017-07-21|1312.00
#2017-07-24|1306.01
#2017-07-25|1310.18
#2017-07-26|1311.67
#2017-07-27|1318.70
#2017-07-28|1316.33
#2017-07-31|1314.28
#2017-08-01|1313.90
#2017-08-02|1315.96
#2017-08-03|1318.81
#2017-08-04|1318.76
#2017-08-07|1324.42
#2017-08-08|1319.49
#2017-08-09|1317.76
#2017-08-10|1315.34
#2017-08-11|1314.17
#2017-08-14|1324.21
#2017-08-15|1324.90
#2017-08-16|1330.03
#2017-08-17|1325.47
#2017-08-18|1320.32
#2017-08-21|1326.29
#2017-08-22|1326.71
#2017-08-23|1326.54
#2017-08-24|1316.66
#2017-08-25|1316.30
#2017-08-28|1314.69
#2017-08-29|1317.62
#2017-08-30|1316.68
#2017-08-31|1317.00
#2017-09-01|1319.66
#2017-09-04|1316.95
#2017-09-05|1320.48
#2017-09-06|1324.23
#2017-09-07|1330.17
#2017-09-08|1331.44
#2017-09-11|1337.06
#2017-09-12|1334.91
#2017-09-13|1330.94
#2017-09-14|1326.19
#2017-09-15|1330.68
#2017-09-18|1331.73
#2017-09-19|1326.95
#2017-09-20|1318.02
#2017-09-21|1306.88
#2017-09-22|1306.93
#2017-09-25|1308.98
#2017-09-26|1308.72
#2017-09-27|1298.81
#2017-09-28|1302.21
#2017-09-29|1307.48
#2017-10-02|1306.26
#2017-10-03|1311.74
#2017-10-04|1319.13
#2017-10-05|1322.28
#2017-10-06|1318.40
#2017-10-09|1318.14
#2017-10-10|1330.34
#2017-10-11|1333.56
#2017-10-12|1337.93
#2017-10-13|1343.19
#2017-10-16|1343.24
#2017-10-17|1337.13
#2017-10-18|1339.21
#2017-10-19|1339.59
#2017-10-20|1332.79
#2017-10-23|1330.56
#2017-10-24|1325.09
#2017-10-25|1316.13
#2017-10-26|1317.03
#2017-10-27|1317.02
#2017-10-30|1313.10
#2017-10-31|1325.86
#2017-11-01|1322.94
#2017-11-02|1320.36
#2017-11-03|1322.04
#2017-11-06|1316.16
#2017-11-07|1315.34
#2017-11-08|1324.33
#2017-11-09|1322.69
#2017-11-10|1327.22
#2017-11-13|1331.29
#2017-11-14|1336.25
#2017-11-15|1326.49
#2017-11-16|1335.61
#2017-11-17|1335.87
#2017-11-20|1338.64
#2017-11-21|1343.08
#2017-11-22|1344.23
#2017-11-23|1349.40
#2017-11-24|1353.55
#2017-11-27|1351.51
#2017-11-28|1357.34
#2017-11-29|1355.12
#2017-11-30|1358.41
#2017-12-01|1353.73
#2017-12-04|1363.55
#2017-12-05|1362.96
#2017-12-06|1368.59
#2017-12-07|1360.47
#2017-12-08|1358.45
#2017-12-11|1361.58
#2017-12-12|1361.02
#2017-12-13|1365.48
#2017-12-14|1362.74
#2017-12-15|1365.46
#2017-12-18|1373.38
#2017-12-19|1367.94
#2017-12-20|1366.76
#2017-12-21|1367.13
#2017-12-22|1369.94
#2017-12-25|1370.43
#2017-12-26|1372.79
#2017-12-27|1376.59
#2017-12-28|1378.28
#2017-12-29|1381.71
#2018-01-01|1381.67
#2018-01-02|1377.82
#2018-01-03|1375.43
#2018-01-04|1383.68
#2018-01-05|1389.98
#2018-01-08|1387.86
#2018-01-09|1390.29
#2018-01-10|1379.93
#2018-01-11|1375.80
#2018-01-12|1378.04
#2018-01-15|1384.41
#2018-01-16|1386.11
#2018-01-17|1396.64
#2018-01-18|1392.52
#2018-01-19|1399.55
#2018-01-22|1407.56
#2018-01-23|1414.33
#2018-01-24|1417.17
#2018-01-25|1417.84
#2018-01-26|1423.46
#2018-01-29|1408.97
#2018-01-30|1406.71
#2018-01-31|1409.98
#2018-02-01|1412.49
#2018-02-02|1390.00
#2018-02-05|1356.48
#2018-02-06|1337.21
#2018-02-07|1341.81
#2018-02-08|1317.40
#2018-02-09|1312.68
#2018-02-12|1324.52
#2018-02-13|1327.60
#2018-02-14|1336.19
#2018-02-15|1348.01
#2018-02-16|1356.33
#2018-02-19|1351.80
#2018-02-20|1338.64
#2018-02-21|1330.64
#2018-02-22|1334.05
#2018-02-23|1342.28
#2018-02-26|1350.71
#2018-02-27|1339.70
#2018-02-28|1329.82
#2018-03-01|1319.60
#2018-03-02|1322.43
#2018-03-05|1331.14
#2018-03-06|1336.61
#2018-03-07|1331.48
#2018-03-08|1345.67
#2018-03-09|1354.31
#2018-03-12|1359.65
#2018-03-13|1358.67
#2018-03-14|1352.74
#2018-03-15|1347.01
#2018-03-16|1342.94
#2018-03-19|1334.29
#2018-03-20|1330.31
#2018-03-21|1318.82
#2018-03-22|1311.97
#2018-03-23|1299.55
#2018-03-26|1306.58
#2018-03-27|1310.37
#2018-03-28|1317.36
#2018-03-29|1325.39
#2018-03-30|1325.50
#2018-04-02|1314.69
#2018-04-03|1314.87
#2018-04-04|1325.87
#2018-04-05|1336.76
#2018-04-06|1330.42
#2018-04-09|1336.65
#2018-04-10|1340.82
#2018-04-11|1335.46
#2018-04-12|1331.24
#2018-04-13|1333.08
#2018-04-16|1339.39
#2018-04-17|1343.86
#2018-04-18|1341.80
#2018-04-19|1334.39
#2018-04-20|1319.03
#2018-04-23|1312.45
#2018-04-24|1305.51
#2018-04-25|1301.19
#2018-04-26|1313.09
#2018-04-27|1316.93
#2018-04-30|1312.13
#2018-05-01|1302.35
#2018-05-02|1282.89
#2018-05-03|1278.36
#2018-05-04|1290.49
#2018-05-07|1292.32
#2018-05-08|1287.04
#2018-05-09|1286.20
#2018-05-10|1288.79
#2018-05-11|1293.17
#2018-05-14|1291.48
#2018-05-15|1281.79
#2018-05-16|1283.90
#2018-05-17|1284.90
#2018-05-18|1278.80
#2018-05-21|1280.97
#2018-05-22|1280.27
#2018-05-23|1280.03
#2018-05-24|1285.68
#2018-05-25|1289.48
#2018-05-28|1290.81
#2018-05-29|1284.57
#2018-05-30|1288.75
#2018-05-31|1283.76
#2018-06-01|1282.17
#2018-06-04|1293.65
#2018-06-05|1286.65
#2018-06-06|1286.11
#2018-06-07|1282.88
#2018-06-08|1289.63
#2018-06-11|1301.52
#2018-06-12|1308.31
#2018-06-13|1308.56
#2018-06-14|1304.28
#2018-06-15|1309.96
#2018-06-18|1292.82
#2018-06-19|1290.65
#2018-06-20|1295.28
#2018-06-21|1294.02
#2018-06-22|1306.76
#2018-06-25|1302.59
#2018-06-26|1302.70
#2018-06-27|1297.70
#2018-06-28|1299.96
#2018-06-29|1307.55
#2018-07-02|1298.64
#2018-07-03|1307.03
#2018-07-04|1309.66
#2018-07-05|1321.11
#2018-07-06|1330.42
#2018-07-09|1328.18
#2018-07-10|1332.52
#2018-07-11|1328.76
#2018-07-12|1329.06
#2018-07-13|1333.23
#2018-07-16|1330.92
#2018-07-17|1337.09
#2018-07-18|1332.23
#2018-07-19|1333.09
#2018-07-20|1345.13
#2018-07-23|1336.89
#2018-07-24|1338.06
#2018-07-25|1343.61
#2018-07-26|1348.67
#2018-07-27|1349.97
#2018-07-30|1343.16
#2018-07-31|1342.61
#2018-08-01|1336.61
#2018-08-02|1336.67
#2018-08-03|1348.90
#2018-08-06|1345.49
#2018-08-07|1343.07
#2018-08-08|1334.01
#2018-08-09|1334.56
#2018-08-10|1318.43
#2018-08-13|1313.35
#2018-08-14|1321.80
#2018-08-15|1315.18
#2018-08-16|1322.90
#2018-08-17|1329.65
#2018-08-20|1333.16
#2018-08-21|1330.16
#2018-08-22|1326.03
#2018-08-23|1323.66
#2018-08-24|1327.21
#2018-08-27|1331.70
#2018-08-28|1325.60
#2018-08-29|1329.54
#2018-08-30|1322.97
#2018-08-31|1321.82
#2018-09-03|1320.82
#2018-09-04|1309.91
#2018-09-05|1318.33
#2018-09-06|1311.83
#2018-09-07|1311.59
#2018-09-10|1314.92
#2018-09-11|1309.62
#2018-09-12|1317.67
#2018-09-13|1323.31
#2018-09-14|1324.92
#2018-09-17|1324.47
#2018-09-18|1320.42
#2018-09-19|1316.30
#2018-09-20|1330.80
#2018-09-21|1335.18
#2018-09-24|1321.27
#2018-09-25|1319.12
#2018-09-26|1322.09
#2018-09-27|1317.10
#2018-09-28|1318.88
#2018-10-01|1316.87
#2018-10-02|1315.58
#2018-10-03|1312.23
#2018-10-04|1299.37
#2018-10-05|1296.41
#2018-10-08|1303.12
#2018-10-09|1299.52
#2018-10-10|1288.90
#2018-10-11|1261.42
#2018-10-12|1267.58
#2018-10-15|1269.63
#2018-10-16|1287.10
#2018-10-17|1282.97
#2018-10-18|1280.01
#2018-10-19|1297.58
#2018-10-22|1294.94
#2018-10-23|1287.62
#2018-10-24|1291.72
#2018-10-25|1281.47
#2018-10-26|1272.09
#2018-10-29|1275.24
#2018-10-30|1285.51
#2018-10-31|1288.44
#2018-11-01|1296.39
#2018-11-02|1289.45
#2018-11-05|1301.44
#2018-11-06|1309.73
#2018-11-07|1318.36
#2018-11-08|1318.42
#2018-11-09|1324.50
#2018-11-12|1318.45
#2018-11-13|1315.05
#2018-11-14|1309.04
#2018-11-15|1310.87
#2018-11-16|1322.42
#2018-11-19|1322.68
#2018-11-20|1308.06
#2018-11-21|1307.47
#2018-11-22|1309.18
#2018-11-23|1310.73
#2018-11-26|1310.10
#2018-11-27|1313.19
#2018-11-28|1315.13
#2018-11-29|1321.31
#2018-11-30|1328.38
#2018-12-03|1325.61
#2018-12-04|1318.34
#2018-12-05|1313.01
#2018-12-06|1297.64
#2018-12-07|1298.02
#2018-12-10|1284.01
#2018-12-11|1292.84
#2018-12-12|1304.92
#2018-12-13|1306.00
#2018-12-14|1288.10
#2018-12-17|1274.21
#2018-12-18|1262.93
#2018-12-19|1263.31
#2018-12-20|1251.82
#2018-12-21|1247.21
#2018-12-24|1229.81
#2018-12-25|1225.10
#2018-12-26|1237.15
#2018-12-27|1234.27
#2018-12-28|1242.15
#2018-12-31|1246.03
#2019-01-01|1245.96
#2019-01-02|1238.77
#2019-01-03|1242.25
#2019-01-04|1262.73
#2019-01-07|1262.16
#2019-01-08|1269.36
#2019-01-09|1269.28
#2019-01-10|1278.64
#2019-01-11|1283.03
#2019-01-14|1278.22
#2019-01-15|1285.11
#2019-01-16|1276.66
#2019-01-17|1283.06
#2019-01-18|1295.83
#2019-01-21|1295.79
#2019-01-22|1292.70
#2019-01-23|1297.01
#2019-01-24|1291.80
#2019-01-25|1289.22
#2019-01-28|1288.55
#2019-01-29|1296.78
#2019-01-30|1305.71
#2019-01-31|1323.05
#2019-02-01|1322.55
#2019-02-04|1324.69
#2019-02-05|1331.60
#2019-02-06|1326.94
#2019-02-07|1323.58
#2019-02-08|1321.05
#2019-02-11|1323.23
#2019-02-12|1327.20
#2019-02-13|1331.80
#2019-02-14|1317.47
#2019-02-15|1326.31
#2019-02-18|1332.82
#2019-02-19|1330.91
#2019-02-20|1337.96
#2019-02-21|1345.41
#2019-02-22|1332.21
#2019-02-25|1327.60
#2019-02-26|1327.28
#2019-02-27|1322.53
#2019-02-28|1325.80
#2019-03-01|1334.26
#2019-03-04|1332.90
#2019-03-05|1332.09
#2019-03-06|1331.07
#2019-03-07|1330.15
#2019-03-08|1323.87
#2019-03-11|1335.96
#2019-03-12|1337.75
#2019-03-13|1342.94
#2019-03-14|1345.19
#2019-03-15|1349.67
#2019-03-18|1358.04
#2019-03-19|1360.15
#2019-03-20|1359.25
#2019-03-21|1372.73
#2019-03-22|1365.46
#2019-03-25|1364.75
#2019-03-26|1379.68
#2019-03-27|1376.71
#2019-03-28|1377.90
#2019-03-29|1384.98
#2019-04-01|1382.49
#2019-04-02|1379.50
#2019-04-03|1380.92
#2019-04-04|1382.68
#2019-04-05|1385.91
#2019-04-08|1390.52
#2019-04-09|1391.91
#2019-04-10|1395.62
#2019-04-11|1393.22
#2019-04-12|1392.47
#2019-04-15|1402.06
#2019-04-16|1399.37
#2019-04-17|1403.32
#2019-04-18|1404.93
#2019-04-19|1404.74
#2019-04-22|1404.84
#2019-04-23|1413.93
#2019-04-24|1414.29
#2019-04-25|1408.33
#2019-04-26|1416.17
#2019-04-29|1418.61
#2019-04-30|1430.98
#2019-05-01|1429.11
#2019-05-02|1419.80
#2019-05-03|1426.04
#2019-05-06|1423.89
#2019-05-07|1414.65
#2019-05-08|1417.22
#2019-05-09|1407.85
#2019-05-10|1417.24
#2019-05-13|1410.61
#2019-05-14|1414.21
#2019-05-15|1425.97
#2019-05-16|1437.57
#2019-05-17|1431.63
#2019-05-20|1425.04
#2019-05-21|1422.64
#2019-05-22|1428.20
#2019-05-23|1428.76
#2019-05-24|1429.29
#2019-05-27|1430.06
#2019-05-28|1415.90
#2019-05-29|1402.14
#2019-05-30|1405.30
#2019-05-31|1403.49
#2019-06-03|1423.88
#2019-06-04|1421.45
#2019-06-05|1439.88
#2019-06-06|1445.15
#2019-06-07|1458.23
#2019-06-10|1460.17
#2019-06-11|1461.45
#2019-06-12|1465.65
#2019-06-13|1460.53
#2019-06-14|1455.56
#2019-06-17|1448.13
#2019-06-18|1450.95
#2019-06-19|1458.80
#2019-06-20|1475.69
#2019-06-21|1473.50
#2019-06-24|1477.96
#2019-06-25|1476.73
#2019-06-26|1461.85
#2019-06-27|1460.25
#2019-06-28|1466.55
#2019-07-01|1468.25
#2019-07-02|1479.28
#2019-07-03|1495.65
#2019-07-04|1496.53
#2019-07-05|1486.73
#2019-07-08|1487.45
#2019-07-09|1481.61
#2019-07-10|1487.70
#2019-07-11|1483.59
#2019-07-12|1479.69
#2019-07-15|1484.63
#2019-07-16|1478.51
#2019-07-17|1482.15
#2019-07-18|1483.59
#2019-07-19|1482.43
#2019-07-22|1478.74
#2019-07-23|1491.92
#2019-07-24|1487.04
#2019-07-25|1486.03
#2019-07-26|1498.07
#2019-07-29|1501.23
#2019-07-30|1499.48
#2019-07-31|1489.02
#2019-08-01|1489.22
#2019-08-02|1481.81
#2019-08-05|1455.72
#2019-08-06|1457.64
#2019-08-07|1473.02
#2019-08-08|1491.45
#2019-08-09|1489.77
#2019-08-12|1486.72
#2019-08-13|1483.77
#2019-08-14|1470.32
#2019-08-15|1478.03
#2019-08-16|1493.76
#2019-08-19|1502.82
#2019-08-20|1492.90
#2019-08-21|1500.98
#2019-08-22|1499.17
#2019-08-23|1487.89
#2019-08-26|1495.61
#2019-08-27|1497.51
#2019-08-28|1502.27
#2019-08-29|1510.77
#2019-08-30|1516.42
#2019-09-02|1516.68
#2019-09-03|1521.17
#2019-09-04|1534.92
#2019-09-05|1526.86
#2019-09-06|1533.14
#2019-09-09|1521.33
#2019-09-10|1508.87
#2019-09-11|1516.54
#2019-09-12|1525.61
#2019-09-13|1513.44
#2019-09-16|1504.94
#2019-09-17|1515.42
#2019-09-18|1513.81
#2019-09-19|1513.57
#2019-09-20|1509.15
#2019-09-23|1511.11
#2019-09-24|1515.16
#2019-09-25|1506.63
#2019-09-26|1515.11
#2019-09-27|1511.77
#2019-09-30|1514.71
#2019-10-01|1504.21
#2019-10-02|1478.58
#2019-10-03|1491.48
#2019-10-04|1507.06
#2019-10-07|1505.23
#2019-10-08|1493.83
#2019-10-09|1499.12
#2019-10-10|1498.01
#2019-10-11|1497.58
#2019-10-14|1494.29
#2019-10-15|1494.55
#2019-10-16|1494.86
#2019-10-17|1496.16
#2019-10-18|1489.01
#2019-10-21|1485.08
#2019-10-22|1482.89
#2019-10-23|1483.36
#2019-10-24|1490.14
#2019-10-25|1474.84
#2019-10-28|1470.87
#2019-10-29|1474.30
#2019-10-30|1484.69
#2019-10-31|1488.25
#2019-11-01|1487.52
#2019-11-04|1482.53
#2019-11-05|1474.77
#2019-11-06|1479.68
#2019-11-07|1472.77
#2019-11-08|1471.95
#2019-11-11|1472.29
#2019-11-12|1470.92
#2019-11-13|1480.27
#2019-11-14|1476.85
#2019-11-15|1482.19
#2019-11-18|1486.81
#2019-11-19|1487.91
#2019-11-20|1485.28
#2019-11-21|1477.44
#2019-11-22|1475.35
#2019-11-25|1484.21
#2019-11-26|1489.61
#2019-11-27|1493.13
#2019-11-28|1492.98
#2019-11-29|1489.34
#2019-12-02|1487.60
#2019-12-03|1484.09
#2019-12-04|1490.51
#2019-12-05|1490.57
#2019-12-06|1499.95
#2019-12-09|1500.09
#2019-12-10|1494.25
#2019-12-11|1496.17
#2019-12-12|1492.84
#2019-12-13|1500.31
#2019-12-16|1507.47
#2019-12-17|1505.30
#2019-12-18|1507.12
#2019-12-19|1513.14
#2019-12-20|1529.08
#2019-12-23|1529.13
#2019-12-24|1528.98
#2019-12-25|1528.33
#2019-12-26|1530.70
#2019-12-27|1538.81
#2019-12-30|1531.89
#2019-12-31|1533.13
#2020-01-01|1533.17
#2020-01-02|1528.53
#2020-01-03|1531.06
#2020-01-06|1529.97
#2020-01-07|1521.17
#2020-01-08|1516.75
#2020-01-09|1522.87
#2020-01-10|1524.55
#2020-01-13|1533.14
#2020-01-14|1534.54
#2020-01-15|1543.57
#2020-01-16|1552.50
#2020-01-17|1559.37
#2020-01-20|1557.95
#2020-01-21|1560.40
#2020-01-22|1564.93
#2020-01-23|1563.51
#2020-01-24|1560.60
#2020-01-27|1544.45
#2020-01-28|1542.12
#2020-01-29|1537.11
#2020-01-30|1546.05
#2020-01-31|1533.84
#2020-02-03|1538.50
#2020-02-04|1549.47
#2020-02-05|1556.95
#2020-02-06|1557.38
#2020-02-07|1554.56
#2020-02-10|1556.00
#2020-02-11|1555.50
#2020-02-12|1552.83
#2020-02-13|1545.77
#2020-02-14|1555.69
#2020-02-17|1553.92
#2020-02-18|1549.03
#2020-02-19|1555.02
#2020-02-20|1549.67
#2020-02-21|1546.81
#2020-02-24|1511.58
#2020-02-25|1488.20
#2020-02-26|1478.15
#2020-02-27|1431.08
#2020-02-28|1391.27
#2020-03-02|1433.05
#2020-03-03|1440.74
#2020-03-04|1481.68
#2020-03-05|1466.41
#2020-03-06|1438.12
#2020-03-09|1371.45
#2020-03-10|1380.08
#2020-03-11|1346.17
#2020-03-12|1222.33
#2020-03-13|1262.83
#2020-03-16|1198.61
#2020-03-17|1247.70
#2020-03-18|1202.58
#2020-03-19|1206.33
#2020-03-20|1171.69
#2020-03-23|1126.66
#2020-03-24|1181.25
#2020-03-25|1213.26
#2020-03-26|1271.89
#2020-03-27|1254.90
#2020-03-30|1290.43
#2020-03-31|1278.40
#2020-04-01|1251.39
#2020-04-02|1266.91
#2020-04-03|1267.20
#2020-04-06|1309.67
#2020-04-07|1321.16
#2020-04-08|1332.32
#2020-04-09|1350.05
#2020-04-10|1349.75
#2020-04-13|1332.17
#2020-04-14|1371.15
#2020-04-15|1351.63
#2020-04-16|1354.89
#2020-04-17|1374.30
#2020-04-20|1367.93
#2020-04-21|1328.70
#2020-04-22|1339.92
#2020-04-23|1333.54
#2020-04-24|1341.22
#2020-04-27|1358.05
#2020-04-28|1368.66
#2020-04-29|1371.25
#2020-04-30|1360.36
#2020-05-01|1348.57
#2020-05-04|1327.09
#2020-05-05|1334.73
#2020-05-06|1333.85
#2020-05-07|1337.86
#2020-05-08|1367.89
#2020-05-11|1365.46
#2020-05-12|1365.89
#2020-05-13|1349.89
#2020-05-14|1331.86
#2020-05-15|1337.16
#2020-05-18|1365.34
#2020-05-19|1355.58
#2020-05-20|1366.73
#2020-05-21|1351.98
#2020-05-22|1344.13
#2020-05-25|1351.38
#2020-05-26|1366.76
#2020-05-27|1378.64
#2020-05-28|1395.31
#2020-05-29|1397.05
#2020-06-01|1410.76
#2020-06-02|1415.00
#2020-06-03|1427.54
#2020-06-04|1429.88
#2020-06-05|1443.55
#2020-06-08|1459.16
#2020-06-09|1458.57
#2020-06-10|1452.94
#2020-06-11|1401.94
#2020-06-12|1397.68
#2020-06-15|1399.35
#2020-06-16|1427.51
#2020-06-17|1435.90
#2020-06-18|1436.26
#2020-06-19|1433.35
#2020-06-22|1424.65
#2020-06-23|1431.40
#2020-06-24|1400.63
#2020-06-25|1403.27
#2020-06-26|1386.83
#2020-06-29|1396.13
#2020-06-30|1403.78
#2020-07-01|1406.70
#2020-07-02|1417.44
#2020-07-03|1415.76
#2020-07-06|1432.08
#2020-07-07|1426.42
#2020-07-08|1427.46
#2020-07-09|1410.88
#2020-07-10|1433.37
#2020-07-13|1438.29
#2020-07-14|1443.91
#2020-07-15|1459.18
#2020-07-16|1453.92
#2020-07-17|1461.52
#2020-07-20|1453.18
#2020-07-21|1469.15
#2020-07-22|1477.61
#2020-07-23|1491.28
#2020-07-24|1482.53
#2020-07-27|1493.94
#2020-07-28|1498.04
#2020-07-29|1507.08
#2020-07-30|1498.80
#2020-07-31|1485.91
#2020-08-03|1480.69
#2020-08-04|1486.94
#2020-08-05|1488.42
#2020-08-06|1479.30
#2020-08-07|1479.09
#2020-08-10|1479.99
#2020-08-11|1483.31
#2020-08-12|1501.89
#2020-08-13|1506.51
#2020-08-14|1503.76
#2020-08-17|1509.04
#2020-08-18|1515.25
#2020-08-19|1511.97
#2020-08-20|1500.58
#2020-08-21|1496.38
#2020-08-24|1512.68
#2020-08-25|1509.21
#2020-08-26|1515.83
#2020-08-27|1514.88
#2020-08-28|1523.04
#2020-08-31|1518.95
#2020-09-01|1511.52
#2020-09-02|1536.05
#2020-09-03|1523.73
#2020-09-04|1512.19
#2020-09-07|1513.70
#2020-09-08|1491.62
#2020-09-09|1508.14
#2020-09-10|1503.58
#2020-09-11|1507.93
#2020-09-14|1516.51
#2020-09-15|1517.82
#2020-09-16|1519.50
#2020-09-17|1508.19
#2020-09-18|1497.83
#2020-09-21|1471.80
#2020-09-22|1475.43
#2020-09-23|1461.66
#2020-09-24|1458.39
#2020-09-25|1467.71
#2020-09-28|1490.38
#2020-09-29|1481.73
#2020-09-30|1490.77
#2020-10-01|1494.77
#2020-10-02|1493.00
#2020-10-05|1504.69
#2020-10-06|1497.64
#2020-10-07|1504.80
#2020-10-08|1514.47
#2020-10-09|1524.33
#2020-10-12|1537.72
#2020-10-13|1529.83
#2020-10-14|1524.92
#2020-10-15|1507.63
#2020-10-16|1509.72
#2020-10-19|1501.55
#2020-10-20|1498.25
#2020-10-21|1492.91
#2020-10-22|1496.48
#2020-10-23|1501.03
#2020-10-26|1486.64
#2020-10-27|1477.52
#2020-10-28|1438.16
#2020-10-29|1431.02
#2020-10-30|1422.56
#2020-11-02|1440.04
#2020-11-03|1464.99
#2020-11-04|1477.75
#2020-11-05|1489.43
#2020-11-06|1491.28
#2020-11-09|1521.57
#2020-11-10|1549.98
#2020-11-11|1559.81
#2020-11-12|1555.09
#2020-11-13|1562.01
#2020-11-16|1583.69
#2020-11-17|1582.97
#2020-11-18|1573.62
#2020-11-19|1565.90
#2020-11-20|1560.41
#2020-11-23|1552.45
#2020-11-24|1567.04
#2020-11-25|1562.24
#2020-11-26|1565.19
#2020-11-27|1566.45
#2020-11-30|1553.20
#2020-12-01|1567.57
#2020-12-02|1564.72
#2020-12-03|1577.76
#2020-12-04|1593.18
#2020-12-07|1590.87
#2020-12-08|1595.95
#2020-12-09|1600.94
#2020-12-10|1601.64
#2020-12-11|1602.14
#2020-12-14|1599.94
#2020-12-15|1600.45
#2020-12-16|1608.70
#2020-12-17|1619.98
#2020-12-18|1620.84
#2020-12-21|1594.02
#2020-12-22|1594.10
#2020-12-23|1603.61
#2020-12-24|1607.68
#2020-12-25|1608.17
#2020-12-28|1618.25
#2020-12-29|1630.14
#2020-12-30|1630.56
#2020-12-31|1629.55
#2021-01-01|1629.92
#2021-01-04|1620.11
#2021-01-05|1621.31
#2021-01-06|1616.12
#2021-01-07|1613.06
#2021-01-08|1622.43
#2021-01-11|1597.72
#2021-01-12|1593.22
#2021-01-13|1597.10
#2021-01-14|1597.33
#2021-01-15|1591.17
#2021-01-18|1592.60
#2021-01-19|1594.21
#2021-01-20|1594.97
#2021-01-21|1591.17
#2021-01-22|1586.88
#2021-01-25|1592.33
#2021-01-26|1606.69
#2021-01-27|1591.09
#2021-01-28|1594.78
#2021-01-29|1563.82
#2021-02-01|1569.16
#2021-02-02|1584.60
#2021-02-03|1583.09
#2021-02-04|1589.48
#2021-02-05|1597.90
#2021-02-08|1602.32
#2021-02-09|1605.97
#2021-02-10|1605.52
#2021-02-11|1602.89
#2021-02-12|1603.61
#2021-02-15|1611.78
#2021-02-16|1604.50
#2021-02-17|1600.32
#2021-02-18|1600.19
#2021-02-19|1589.48
#2021-02-22|1587.80
#2021-02-23|1587.01
#2021-02-24|1584.04
#2021-02-25|1571.22
#2021-02-26|1536.56
#2021-03-01|1556.97
#2021-03-02|1558.01
#2021-03-03|1554.59
#2021-03-04|1558.83
#2021-03-05|1573.53
#2021-03-08|1578.71
#2021-03-09|1589.58
#2021-03-10|1602.54
#2021-03-11|1603.17
#2021-03-12|1603.20
#2021-03-15|1611.04
#2021-03-16|1617.92
#2021-03-17|1622.42
#2021-03-18|1622.23
#2021-03-19|1626.94
#2021-03-22|1635.98
#2021-03-23|1628.34
#2021-03-24|1615.15
#2021-03-25|1620.88
#2021-03-26|1643.32
#2021-03-29|1655.56
#2021-03-30|1645.52
#2021-03-31|1632.95
#2021-04-01|1634.13
#2021-04-02|1633.94
#2021-04-05|1644.01
#2021-04-06|1656.79
#2021-04-07|1658.18
#2021-04-08|1668.90
#2021-04-09|1667.72
#2021-04-12|1668.37
#2021-04-13|1664.41
#2021-04-14|1665.08
#2021-04-15|1678.39
#2021-04-16|1693.32
#2021-04-19|1696.83
#2021-04-20|1689.68
#2021-04-21|1700.44
#2021-04-22|1707.34
#2021-04-23|1705.97
#2021-04-26|1694.16
#2021-04-27|1692.33
#2021-04-28|1694.15
#2021-04-29|1707.07
#2021-04-30|1697.39
#2021-05-03|1709.74
#2021-05-04|1699.44
#2021-05-05|1701.63
#2021-05-06|1724.31
#2021-05-07|1732.54
#2021-05-10|1739.91
#2021-05-11|1722.99
#2021-05-12|1713.58
#2021-05-13|1724.97
#2021-05-14|1737.55
#2021-05-17|1740.61
#2021-05-18|1741.44
#2021-05-19|1732.26
#2021-05-20|1748.73
#2021-05-21|1753.58
#2021-05-24|1759.14
#2021-05-25|1761.57
#2021-05-26|1760.54
#2021-05-27|1755.87
#2021-05-28|1759.14
#2021-05-31|1760.61
#2021-06-01|1763.42
#2021-06-02|1770.16
#2021-06-03|1768.45
#2021-06-04|1776.04
#2021-06-07|1782.31
#2021-06-08|1777.71
#2021-06-09|1774.63
#2021-06-10|1776.49
#2021-06-11|1774.96
#2021-06-14|1774.60
#2021-06-15|1776.44
#2021-06-16|1767.73
#2021-06-17|1756.14
#2021-06-18|1731.93
#2021-06-21|1741.75
#2021-06-22|1743.47
#2021-06-23|1738.29
#2021-06-24|1743.45
#2021-06-25|1751.25
#2021-06-28|1750.29
#2021-06-29|1743.15
#2021-06-30|1739.78
#2021-07-01|1742.28
#2021-07-02|1742.30
#2021-07-05|1743.41
#2021-07-06|1731.85
#2021-07-07|1738.59
#2021-07-08|1728.78
#2021-07-09|1734.47
#2021-07-12|1739.89
#2021-07-13|1743.15
#2021-07-14|1751.11
#2021-07-15|1749.37
#2021-07-16|1749.62
#2021-07-19|1730.41
#2021-07-20|1730.65
#2021-07-21|1736.94
#2021-07-22|1731.86
#2021-07-23|1743.09
#2021-07-26|1741.24
#2021-07-27|1743.37
#2021-07-28|1735.82
#2021-07-29|1745.25
#2021-07-30|1737.24
#2021-08-02|1743.85
#2021-08-03|1743.47
#2021-08-04|1725.04
#2021-08-05|1726.57
#2021-08-06|1723.26
#2021-08-09|1725.99
#2021-08-10|1731.06
#2021-08-11|1734.12
#2021-08-12|1729.89
#2021-08-13|1747.20
#2021-08-16|1752.01
#2021-08-17|1751.19
#2021-08-18|1739.04
#2021-08-19|1733.64
#2021-08-20|1731.32
#2021-08-23|1736.35
#2021-08-24|1733.68
#2021-08-25|1729.94
#2021-08-26|1725.34
#2021-08-27|1736.08
#2021-08-30|1742.37
#2021-08-31|1745.80
#2021-09-01|1755.91
#2021-09-02|1757.84
#2021-09-03|1756.18
#2021-09-06|1759.02
#2021-09-07|1741.52
#2021-09-08|1741.40
#2021-09-09|1735.32
#2021-09-10|1735.54
#2021-09-13|1737.46
#2021-09-14|1730.33
#2021-09-15|1731.01
#2021-09-16|1728.44
#2021-09-17|1721.85
#2021-09-20|1709.25
#2021-09-21|1713.39
#2021-09-22|1718.10
#2021-09-23|1723.22
#2021-09-24|1713.35
#2021-09-27|1709.02
#2021-09-28|1687.56
#2021-09-29|1698.48
#2021-09-30|1682.14
#2021-10-01|1682.46
#2021-10-04|1684.59
#2021-10-05|1687.68
#2021-10-06|1690.76
#2021-10-07|1699.38
#2021-10-08|1696.49
#2021-10-11|1694.79
#2021-10-12|1695.21
#2021-10-13|1709.05
#2021-10-14|1725.87
#2021-10-15|1725.19
#2021-10-18|1715.32
#2021-10-19|1714.89
#2021-10-20|1733.29
#2021-10-21|1725.65
#2021-10-22|1730.38
#2021-10-25|1723.49
#2021-10-26|1732.35
#2021-10-27|1728.98
#2021-10-28|1745.62
#2021-10-29|1738.99
#2021-11-01|1743.95
#2021-11-02|1745.79
#2021-11-03|1758.99
#2021-11-04|1759.47
#2021-11-05|1767.75
#2021-11-08|1755.36
#2021-11-09|1760.62
#2021-11-10|1760.81
#2021-11-11|1756.98
#2021-11-12|1761.77
#2021-11-15|1767.83
#2021-11-16|1759.18
#2021-11-17|1753.53
#2021-11-18|1748.37
#2021-11-19|1737.96
#2021-11-22|1737.64
#2021-11-23|1737.15
#2021-11-24|1728.34
#2021-11-25|1734.49
#2021-11-26|1707.43
#2021-11-29|1708.79
#2021-11-30|1670.10
#2021-12-01|1673.56
#2021-12-02|1686.85
#2021-12-03|1698.34
#2021-12-06|1722.10
#2021-12-07|1732.27
#2021-12-08|1735.69
#2021-12-09|1736.25
#2021-12-10|1752.60
#2021-12-13|1758.84
#2021-12-14|1757.35
#2021-12-15|1765.58
#2021-12-16|1789.65
#2021-12-17|1781.58
#2021-12-20|1772.98
#2021-12-21|1775.98
#2021-12-22|1786.37
#2021-12-23|1791.14
#2021-12-24|1791.59
#2021-12-27|1798.95
#2021-12-28|1810.34
#2021-12-29|1815.95
#2021-12-30|1811.25
#2021-12-31|1819.27
#2022-01-03|1820.78
#2022-01-04|1837.75
#2022-01-05|1831.38
#2022-01-06|1820.56
#2022-01-07|1822.33
#2022-01-10|1816.88
#2022-01-11|1820.61
#2022-01-12|1827.14
#2022-01-13|1835.58
#2022-01-14|1838.92
#2022-01-17|1842.02
#2022-01-18|1823.78
#2022-01-19|1817.03
#2022-01-20|1818.92
#2022-01-21|1819.50
#2022-01-24|1796.33
#2022-01-25|1788.36
#2022-01-26|1781.18
#2022-01-27|1780.29
#2022-01-28|1787.72
#2022-01-31|1794.35
#2022-02-01|1800.09
#2022-02-02|1820.03
#2022-02-03|1813.53
#2022-02-04|1800.64
#2022-02-07|1806.11
#2022-02-08|1809.69
#2022-02-09|1815.17
#2022-02-10|1811.76
#2022-02-11|1815.61
#2022-02-14|1799.13
#2022-02-15|1808.75
#2022-02-16|1816.94
#2022-02-17|1824.20
#2022-02-18|1826.86
#2022-02-21|1822.96
#2022-02-22|1813.97
#2022-02-23|1811.76
#2022-02-24|1752.86
#2022-02-25|1810.94
#2022-02-28|1797.43
#2022-03-01|1785.72
#2022-03-02|1786.11
#2022-03-03|1780.82
#2022-03-04|1758.09
#2022-03-07|1710.28
#2022-03-08|1668.79
#2022-03-09|1703.88
#2022-03-10|1686.91
#2022-03-11|1670.81
#2022-03-14|1679.46
#2022-03-15|1694.65
#2022-03-16|1714.43
#2022-03-17|1740.48
#2022-03-18|1751.27
#2022-03-21|1752.80
#2022-03-22|1759.96
#2022-03-23|1748.28
#2022-03-24|1761.46
#2022-03-25|1770.93
#2022-03-28|1768.46
#2022-03-29|1787.94
#2022-03-30|1794.95
#2022-03-31|1786.48
#2022-04-01|1801.70
#2022-04-04|1803.19
#2022-04-05|1805.82
#2022-04-06|1809.54
#2022-04-07|1811.50
#2022-04-08|1824.92
#2022-04-11|1830.52
#2022-04-12|1828.72
#2022-04-13|1829.43
#2022-04-14|1833.68
#2022-04-15|1833.55
#2022-04-18|1825.63
#2022-04-19|1824.52
#2022-04-20|1849.20
#2022-04-21|1852.81
#2022-04-22|1829.79
#2022-04-25|1825.61
#2022-04-26|1811.22
#2022-04-27|1814.27
#2022-04-28|1826.87
#2022-04-29|1813.83
#2022-05-02|1792.04
#2022-05-03|1792.29
#2022-05-04|1805.67
#2022-05-05|1791.97
#2022-05-06|1777.95
#2022-05-09|1756.66
#2022-05-10|1751.79
#2022-05-11|1767.61
#2022-05-12|1760.23
#2022-05-13|1786.36
#2022-05-16|1798.11
#2022-05-17|1806.27
#2022-05-18|1743.33
#2022-05-19|1709.36
#2022-05-20|1717.97
#2022-05-23|1749.26
#2022-05-24|1762.34
#2022-05-25|1770.30
#2022-05-26|1775.44
#2022-05-27|1790.78
#2022-05-30|1796.21
#2022-05-31|1787.10
#2022-06-01|1767.10
#2022-06-02|1774.75
#2022-06-03|1765.62
#2022-06-06|1773.01
#2022-06-07|1770.06
#2022-06-08|1751.10
#2022-06-09|1724.63
#2022-06-10|1706.56
#2022-06-13|1677.45
#2022-06-14|1656.07
#2022-06-15|1661.83
#2022-06-16|1654.09
#2022-06-17|1654.02
#2022-06-20|1662.87
#2022-06-21|1684.20
#2022-06-22|1684.22
#2022-06-23|1691.55
#2022-06-24|1730.22
#2022-06-27|1738.83
#2022-06-28|1727.53
#2022-06-29|1730.07
#2022-06-30|1719.42
#2022-07-01|1733.82
#2022-07-04|1739.50
#2022-07-05|1715.65
#2022-07-06|1723.85
#2022-07-07|1725.10
#2022-07-08|1726.68
#2022-07-11|1720.09
#2022-07-12|1720.88
#2022-07-13|1717.20
#2022-07-14|1699.61
#2022-07-15|1713.93
#2022-07-18|1712.17
#2022-07-19|1730.89
#2022-07-20|1715.19
#2022-07-21|1723.45
#2022-07-22|1738.48
#2022-07-25|1747.52
#2022-07-26|1757.93
#2022-07-27|1759.67
#2022-07-28|1776.40
#2022-07-29|1779.90
#2022-08-01|1793.92
#2022-08-02|1779.30
#2022-08-03|1775.85
#2022-08-04|1774.83
#2022-08-05|1766.92
#2022-08-08|1770.07
#2022-08-09|1772.52
#2022-08-10|1788.28
#2022-08-11|1790.58
#2022-08-12|1791.87
#2022-08-15|1805.87
#2022-08-16|1809.90
#2022-08-17|1810.69
#2022-08-18|1810.71
#2022-08-19|1803.66
#2022-08-22|1788.54
#2022-08-23|1782.65
#2022-08-24|1789.02
#2022-08-25|1794.80
#2022-08-26|1768.35
#2022-08-29|1757.87
#2022-08-30|1744.81
#2022-08-31|1738.17
#2022-09-01|1727.09
#2022-09-02|1724.40
#2022-09-05|1716.17
#2022-09-06|1706.80
#2022-09-07|1718.32
#2022-09-08|1719.21
#2022-09-09|1739.23
#2022-09-12|1753.70
#2022-09-13|1713.13
#2022-09-14|1701.55
#2022-09-15|1689.69
#2022-09-16|1685.57
#2022-09-19|1695.20
#2022-09-20|1689.27
#2022-09-21|1683.80
#2022-09-22|1679.13
#2022-09-23|1648.91
#2022-09-26|1634.96
#2022-09-27|1622.84
#2022-09-28|1629.59
#2022-09-29|1623.20
#2022-09-30|1612.85
#2022-10-03|1624.25
#2022-10-04|1656.28
#2022-10-05|1645.72
#2022-10-06|1625.36
#2022-10-07|1611.81
#2022-10-10|1606.23
#2022-10-11|1611.34
#2022-10-12|1622.83
#2022-10-13|1633.89
#2022-10-14|1620.15
#2022-10-17|1639.02
#2022-10-18|1652.54
#2022-10-19|1636.58
#2022-10-20|1623.01
#2022-10-21|1626.45
#2022-10-24|1653.58
#2022-10-25|1677.16
#2022-10-26|1690.26
#2022-10-27|1687.50
#2022-10-28|1704.55
#2022-10-31|1701.93
#2022-11-01|1703.94
#2022-11-02|1691.77
#2022-11-03|1674.53
#2022-11-04|1701.22
#2022-11-07|1713.27
#2022-11-08|1722.26
#2022-11-09|1709.21
#2022-11-10|1744.38
#2022-11-11|1743.84
#2022-11-14|1737.59
#2022-11-15|1741.86
#2022-11-16|1748.53
#2022-11-17|1747.79
#2022-11-18|1764.47
#2022-11-21|1776.02
#2022-11-22|1786.70
#2022-11-23|1799.62
#2022-11-24|1804.81
#2022-11-25|1802.35
#2022-11-28|1799.81
#2022-11-29|1790.87
#2022-11-30|1813.07
#2022-12-01|1836.29
#2022-12-02|1840.00
#2022-12-05|1820.45
#2022-12-06|1811.69
#2022-12-07|1808.21
#2022-12-08|1812.26
#2022-12-09|1809.08
#2022-12-12|1812.24
#2022-12-13|1821.29
#2022-12-14|1827.34
#2022-12-15|1792.00
#2022-12-16|1783.08
#2022-12-19|1785.10
#2022-12-20|1785.73
#2022-12-21|1802.98
#2022-12-22|1796.81
#2022-12-23|1801.29
#2022-12-26|1801.38
#2022-12-27|1809.22
#2022-12-28|1799.04
#2022-12-29|1804.77
#2022-12-30|1792.58
#2023-01-02|1793.12
#2023-01-03|1785.96
#2023-01-04|1796.45
#2023-01-05|1781.38
#2023-01-06|1812.48
#2023-01-09|1813.72
#2023-01-10|1804.90
#2023-01-11|1809.82
#2023-01-12|1807.27
#2023-01-13|1816.07
#2023-01-16|1820.25
#2023-01-17|1824.15
#2023-01-18|1791.34
#2023-01-19|1785.59
#2023-01-20|1789.00
#2023-01-23|1792.99
#2023-01-24|1797.46
#2023-01-25|1806.06
#2023-01-26|1789.05
#2023-01-27|1782.46
#2023-01-30|1787.60
#2023-01-31|1802.85
#2023-02-01|1814.62
#2023-02-02|1803.45
#2023-02-03|1793.94
#2023-02-06|1788.85
#2023-02-07|1779.48
#2023-02-08|1777.42
#2023-02-09|1774.68
#2023-02-10|1779.87
#2023-02-13|1798.77
#2023-02-14|1789.97
#2023-02-15|1787.50
#2023-02-16|1782.36
#2023-02-17|1793.67
#2023-02-20|1799.68
#2023-02-21|1793.21
#2023-02-22|1795.62
#2023-02-23|1792.31
#2023-02-24|1780.17
#2023-02-27|1783.52
#2023-02-28|1765.23
#2023-03-01|1756.84
#2023-03-02|1775.41
#2023-03-03|1779.26
#2023-03-06|1781.17
#2023-03-07|1766.93
#2023-03-08|1767.78
#2023-03-09|1761.07
#2023-03-10|1760.37
#2023-03-13|1765.39
#2023-03-14|1770.95
#2023-03-15|1763.18
#2023-03-16|1776.20
#2023-03-17|1765.92
#2023-03-20|1781.38
#2023-03-21|1783.92
#2023-03-22|1782.88
#2023-03-23|1781.84
#2023-03-24|1794.68
#2023-03-27|1804.00
#2023-03-28|1810.67
#2023-03-29|1826.79
#2023-03-30|1830.31
#2023-03-31|1838.60
#2023-04-03|1846.86
#2023-04-04|1845.62
#2023-04-05|1856.98
#2023-04-06|1861.91
#2023-04-07|1861.22
#2023-04-10|1853.96
#2023-04-11|1862.22
#2023-04-12|1861.84
#2023-04-13|1868.55
#2023-04-14|1865.67
#2023-04-17|1872.74
#2023-04-18|1878.73
#2023-04-19|1883.02
#2023-04-20|1883.08
#2023-04-21|1889.25
#2023-04-24|1898.72
#2023-04-25|1905.36
#2023-04-26|1903.29
#2023-04-27|1903.05
#2023-04-28|1915.35
#2023-05-01|1916.59
#2023-05-02|1908.28
#2023-05-03|1916.39
#2023-05-04|1912.96
#2023-05-05|1923.01
#2023-05-08|1921.65
#2023-05-09|1913.45
#2023-05-10|1905.15
#2023-05-11|1906.29
#2023-05-12|1903.05
#2023-05-15|1904.63
#2023-05-16|1893.34
#2023-05-17|1878.95
#2023-05-18|1870.90
#2023-05-19|1876.43
#2023-05-22|1863.30
#2023-05-23|1857.58
#2023-05-24|1843.40
#2023-05-25|1829.06
#2023-05-26|1829.81
#2023-05-29|1830.76
#2023-05-30|1804.56
#2023-05-31|1798.11
#2023-06-01|1808.52
#2023-06-02|1831.28
#2023-06-05|1822.83
#2023-06-06|1822.08
#2023-06-07|1816.01
#2023-06-08|1820.66
#2023-06-09|1820.46
#2023-06-12|1817.53
#2023-06-13|1827.29
#2023-06-14|1835.77
#2023-06-15|1851.55
#2023-06-16|1856.87
#2023-06-19|1850.09
#2023-06-20|1838.71
#2023-06-21|1844.16
#2023-06-22|1849.48
#2023-06-23|1840.17
#2023-06-26|1839.08
#2023-06-27|1840.88
#2023-06-28|1827.47
#2023-06-29|1828.38
#2023-06-30|1841.94
#2023-07-03|1853.08
#2023-07-04|1851.10
#2023-07-05|1847.48
#2023-07-06|1834.57
#2023-07-07|1825.53
#2023-07-10|1823.17
#2023-07-11|1829.35
#2023-07-12|1842.68
#2023-07-13|1861.84
#2023-07-14|1867.14
#2023-07-17|1857.22
#2023-07-18|1857.38
#2023-07-19|1871.51
#2023-07-20|1878.76
#2023-07-21|1881.46
#2023-07-24|1880.67
#2023-07-25|1882.07
#2023-07-26|1887.67
#2023-07-27|1884.21
#2023-07-28|1892.53
#2023-07-31|1876.58
#2023-08-01|1865.08
#2023-08-02|1861.39
#2023-08-03|1850.02
#2023-08-04|1839.03
#2023-08-07|1845.13
#2023-08-08|1831.25
#2023-08-09|1835.37
#2023-08-10|1839.32
#2023-08-11|1830.30
#2023-08-14|1824.93
#2023-08-15|1807.76
#2023-08-16|1804.38
#2023-08-17|1791.30
#2023-08-18|1794.50
#2023-08-21|1788.84
#2023-08-22|1783.96
#2023-08-23|1795.88
#2023-08-24|1795.70
#2023-08-25|1799.79
#2023-08-28|1810.75
#2023-08-29|1819.75
#2023-08-30|1823.35
#2023-08-31|1805.70
#2023-09-01|1791.15
#2023-09-04|1787.27
#2023-09-05|1770.97
#2023-09-06|1766.89
#2023-09-07|1769.77
#2023-09-08|1772.48
#2023-09-11|1787.18
#2023-09-12|1779.44
#2023-09-13|1778.92
#2023-09-14|1790.85
#2023-09-15|1783.09
#2023-09-18|1784.36
#2023-09-19|1781.74
#2023-09-20|1788.81
#2023-09-21|1769.38
#2023-09-22|1759.75
#2023-09-25|1743.60
#2023-09-26|1731.25
#2023-09-27|1710.37
#2023-09-28|1710.81
#2023-09-29|1718.26
#2023-10-02|1697.11
#2023-10-03|1682.52
#2023-10-04|1687.20
#2023-10-05|1667.41
#2023-10-06|1658.84
#2023-10-09|1666.86
#2023-10-10|1690.83
#2023-10-11|1690.49
#2023-10-12|1660.20
#2023-10-13|1657.80
#2023-10-16|1668.64
#2023-10-17|1676.93
#2023-10-18|1674.10
#2023-10-19|1659.70
#2023-10-20|1656.18
#2023-10-23|1649.93
#2023-10-24|1662.69
#2023-10-25|1671.41
#2023-10-26|1662.33
#2023-10-27|1647.76
#2023-10-30|1665.86
#2023-10-31|1671.46
#2023-11-01|1682.13
#2023-11-02|1709.83
#2023-11-03|1724.26
#2023-11-06|1725.15
#2023-11-07|1719.32
#2023-11-08|1719.06
#2023-11-09|1717.96
#2023-11-10|1700.62
#2023-11-13|1709.64
#2023-11-14|1729.58
#2023-11-15|1734.75
#2023-11-16|1726.17
#2023-11-17|1729.53
#2023-11-20|1731.61
#2023-11-21|1738.01
#2023-11-22|1747.85
#2023-11-23|1751.12
#2023-11-24|1754.92
#2023-11-27|1745.98
#2023-11-28|1746.70
#2023-11-29|1735.61
#2023-11-30|1747.19
#2023-12-01|1752.94
#2023-12-04|1755.02
#2023-12-05|1748.65
#2023-12-06|1743.16
#2023-12-07|1744.69
#2023-12-08|1741.08
#2023-12-11|1748.53
#2023-12-12|1752.41
#2023-12-13|1765.54
#2023-12-14|1769.49
#2023-12-15|1756.83
#2023-12-18|1760.59
#2023-12-19|1766.00
#2023-12-20|1745.78
#2023-12-21|1755.33
#2023-12-22|1763.10
#2023-12-25|1763.48
#2023-12-26|1769.83
#2023-12-27|1778.42
#2023-12-28|1785.76
#2023-12-29|1787.48
#2024-01-01|1788.08
#2024-01-02|1795.60
#2024-01-03|1790.37
#2024-01-04|1789.96
#2024-01-05|1784.37
#2024-01-08|1790.82
#2024-01-09|1786.20
#2024-01-10|1781.49
#2024-01-11|1776.27
#2024-01-12|1789.09
#2024-01-15|1785.87
#2024-01-16|1776.13
#2024-01-17|1762.59
#2024-01-18|1758.29
#2024-01-19|1756.22
#2024-01-22|1746.31
#2024-01-23|1746.26
#2024-01-24|1740.74
#2024-01-25|1746.04
#2024-01-26|1763.74
#2024-01-29|1771.87
#2024-01-30|1773.46
#2024-01-31|1768.39
#2024-02-01|1792.31
#2024-02-02|1785.17
#2024-02-05|1774.80
#2024-02-06|1779.30
#2024-02-07|1774.78
#2024-02-08|1773.51
#2024-02-09|1750.06
#2024-02-12|1762.25
#2024-02-13|1745.73
#2024-02-14|1739.64
#2024-02-15|1753.41
#2024-02-16|1750.81
#2024-02-19|1755.00
#2024-02-20|1771.36
#2024-02-21|1774.80
#2024-02-22|1766.80
#2024-02-23|1768.70
#2024-02-26|1757.63
#2024-02-27|1755.64
#2024-02-28|1746.21
#2024-02-29|1745.79
#2024-03-01|1742.30
#2024-03-04|1738.30
#2024-03-05|1733.77
#2024-03-06|1742.14
#2024-03-07|1747.98
#2024-03-08|1757.79
#2024-03-11|1768.90
#2024-03-12|1772.86
#2024-03-13|1785.93
#2024-03-14|1775.70
#2024-03-15|1772.10
#2024-03-18|1782.11
#2024-03-19|1779.55
#2024-03-20|1782.48
#2024-03-21|1784.72
#2024-03-22|1780.28
#2024-03-25|1780.33
#2024-03-26|1783.11
#2024-03-27|1793.84
#2024-03-28|1796.36
#2024-03-29|1797.26
#2024-04-01|1786.66
#2024-04-02|1779.58
#2024-04-03|1765.59
#2024-04-04|1763.46
#2024-04-05|1754.18
#2024-04-08|1756.44
#2024-04-09|1763.85
#2024-04-10|1746.72
#2024-04-11|1741.90
#2024-04-12|1724.36
#2024-04-15|1714.48
#2024-04-16|1708.73
#2024-04-17|1719.67
#2024-04-18|1730.73
#2024-04-19|1751.92
#2024-04-22|1771.16
#2024-04-23|1777.01
#2024-04-24|1787.83
#2024-04-25|1777.69
#2024-04-26|1775.59
#2024-04-29|1785.62
#2024-04-30|1777.48
#2024-05-01|1772.17
#2024-05-02|1782.86
#2024-05-03|1789.77
#2024-05-06|1787.40
#2024-05-07|1803.34
#2024-05-08|1808.78
#2024-05-09|1816.86
#2024-05-10|1830.68
#2024-05-13|1835.14
#2024-05-14|1832.25
#2024-05-15|1836.17
#2024-05-16|1847.85
#2024-05-17|1846.01
#2024-05-20|1838.77
#2024-05-21|1836.02
#2024-05-22|1832.43
#2024-05-23|1809.98
#2024-05-24|1802.71
#2024-05-27|1804.89
#2024-05-28|1787.96
#2024-05-29|1767.73
#2024-05-30|1776.96
#2024-05-31|1798.61
#2024-06-03|1799.11
#2024-06-04|1812.48
#2024-06-05|1812.76
#2024-06-06|1821.65
#2024-06-07|1808.82
#2024-06-10|1786.66
#2024-06-11|1780.14
#2024-06-12|1775.25
#2024-06-13|1766.37
#2024-06-14|1763.15
#2024-06-17|1769.91
#2024-06-18|1772.78
#2024-06-19|1772.93
#2024-06-20|1769.87
#2024-06-21|1767.75
#2024-06-24|1790.74
#2024-06-25|1783.82
#2024-06-26|1773.89
#2024-06-27|1764.68
#2024-06-28|1757.00
#2024-07-01|1751.84
#2024-07-02|1755.77
#2024-07-03|1762.16
#2024-07-04|1765.84
#2024-07-05|1769.33
#2024-07-08|1765.33
#2024-07-09|1759.49
#2024-07-10|1772.57
#2024-07-11|1789.42
#2024-07-12|1803.67
#2024-07-15|1785.23
#2024-07-16|1791.64
#2024-07-17|1824.23
#2024-07-18|1828.72
#2024-07-19|1816.45
#2024-07-22|1817.67
#2024-07-23|1814.31
#2024-07-24|1816.40
#2024-07-25|1819.44
#2024-07-26|1830.30
#2024-07-29|1823.97
#2024-07-30|1826.08
#2024-07-31|1833.60
#2024-08-01|1841.92
#2024-08-02|1860.11
#2024-08-05|1819.12
#2024-08-06|1822.51
#2024-08-07|1833.33
#2024-08-08|1835.04
#2024-08-09|1838.26
#2024-08-12|1827.32
#2024-08-13|1841.17
#2024-08-14|1853.76
#2024-08-15|1850.41
#2024-08-16|1858.04
#2024-08-19|1868.30
#2024-08-20|1868.83
#2024-08-21|1877.02
#2024-08-22|1877.71
#2024-08-23|1889.77
#2024-08-26|1897.64
#2024-08-27|1902.63
#2024-08-28|1903.15
#2024-08-29|1901.17
#2024-08-30|1908.57
#2024-09-02|1905.93
#2024-09-03|1920.12
#2024-09-04|1925.54
#2024-09-05|1917.11
#2024-09-06|1916.31
#2024-09-09|1928.55
#2024-09-10|1922.40
#2024-09-11|1907.88
#2024-09-12|1913.77
#2024-09-13|1925.20
#2024-09-16|1928.44
#2024-09-17|1920.75
#2024-09-18|1911.23
#2024-09-19|1908.32
#2024-09-20|1894.45
#2024-09-23|1905.42
#2024-09-24|1909.29
#2024-09-25|1903.13
#2024-09-26|1920.54
#2024-09-27|1937.52
#2024-09-30|1930.54
#2024-10-01|1925.67
#2024-10-02|1911.63
#2024-10-03|1892.64
#2024-10-04|1890.71
#2024-10-07|1882.04
#2024-10-08|1872.68
#2024-10-09|1878.49
#2024-10-10|1880.46
#2024-10-11|1883.75
#2024-10-14|1890.36
#2024-10-15|1892.12
#2024-10-16|1889.57
#2024-10-17|1889.39
#2024-10-18|1894.94
#2024-10-21|1878.54
#2024-10-22|1888.84
#2024-10-23|1878.36
#2024-10-24|1874.02
#2024-10-25|1867.22
#2024-10-28|1869.70
#2024-10-29|1852.08
#2024-10-30|1847.00
#2024-10-31|1837.19
#2024-11-01|1833.70
#2024-11-04|1836.13
#2024-11-05|1842.32
#2024-11-06|1804.65
#2024-11-07|1805.59
#2024-11-08|1808.99
#2024-11-11|1797.78
#2024-11-12|1787.25
#2024-11-13|1786.30
#2024-11-14|1787.15
#2024-11-15|1763.34
#2024-11-18|1772.32
#2024-11-19|1770.48
#2024-11-20|1774.92
#2024-11-21|1780.33
#2024-11-22|1786.26
#2024-11-25|1798.69
#2024-11-26|1796.74
#2024-11-27|1804.67
#2024-11-28|1803.78
#2024-11-29|1810.35
#2024-12-02|1805.16
#2024-12-03|1801.57
#2024-12-04|1789.75
#2024-12-05|1801.39
#2024-12-06|1792.36
#2024-12-09|1796.79
#2024-12-10|1789.76
#2024-12-11|1783.11
#2024-12-12|1792.72
#2024-12-13|1786.63
#2024-12-16|1771.52
#2024-12-17|1767.72
#2024-12-18|1746.00
#2024-12-19|1725.04
#2024-12-20|1731.60
#2024-12-23|1727.02
#2024-12-24|1732.14
#2024-12-25|1731.72
#2024-12-26|1730.36
#2024-12-27|1735.11
#2024-12-30|1721.12
#2024-12-31|1727.69
#2025-01-01|1727.79
#2025-01-02|1722.28
#2025-01-03|1717.23
#2025-01-06|1702.21
#2025-01-07|1699.95
#2025-01-08|1698.49
#2025-01-09|1700.28
#2025-01-10|1659.97
#2025-01-13|1662.47
#2025-01-14|1668.15
#2025-01-15|1666.74
#2025-01-16|1677.41
#2025-01-17|1690.21
#2025-01-20|1696.87
#2025-01-21|1701.25
#2025-01-22|1688.52
#2025-01-23|1693.39
#2025-01-24|1711.41
#2025-01-27|1749.67
#2025-01-28|1730.37
#2025-01-29|1733.13
#2025-01-30|1748.41
#2025-01-31|1737.06
#2025-02-03|1726.99
#2025-02-04|1711.74
#2025-02-05|1714.13
#2025-02-06|1734.56
#2025-02-07|1732.88
#2025-02-10|1735.59
#2025-02-11|1754.59
#2025-02-12|1761.20
#2025-02-13|1784.38
#2025-02-14|1783.41
#2025-02-17|1781.94
#2025-02-18|1781.52
#2025-02-19|1788.93
#2025-02-20|1800.07
#2025-02-21|1830.48
#2025-02-24|1844.76
#2025-02-25|1858.84
#2025-02-26|1844.84
#2025-02-27|1840.44
#2025-02-28|1846.53
#2025-03-03|1871.03
#2025-03-04|1859.92
#2025-03-05|1864.23
#2025-03-06|1874.08
#2025-03-07|1894.31
#2025-03-10|1899.56
#2025-03-11|1880.89
#2025-03-12|1861.91
#2025-03-13|1855.87
#2025-03-14|1862.94
#2025-03-17|1888.44
#2025-03-18|1881.27
#2025-03-19|1873.53
#2025-03-20|1874.77
#2025-03-21|1867.43
#2025-03-24|1861.67
#2025-03-25|1857.87
#2025-03-26|1872.82
#2025-03-27|1889.22
#2025-03-28|1891.82
#2025-03-31|1898.55
#2025-04-01|1903.48
#2025-04-02|1895.18
#2025-04-03|1916.55
#2025-04-04|1864.29
#2025-04-07|1811.83
#2025-04-08|1817.94
#2025-04-09|1845.61
#2025-04-10|1865.81
#2025-04-11|1892.77
#2025-04-14|1922.58
#2025-04-15|1918.43
#2025-04-16|1919.58
#2025-04-17|1940.20
#2025-04-18|1940.67
#2025-04-21|1944.70
#2025-04-22|1965.84
#2025-04-23|1961.67
#2025-04-24|1950.30
#2025-04-25|1933.01
#2025-04-28|1936.79
#2025-04-29|1942.77
#2025-04-30|1961.71
#2025-05-01|1942.88
#2025-05-02|1956.43
#2025-05-05|1958.16
#2025-05-06|1962.12
#2025-05-07|1966.66
#2025-05-08|1952.72
#2025-05-09|1945.55
#2025-05-12|1921.43
#2025-05-13|1904.82
#2025-05-14|1902.92
#2025-05-15|1937.87
#2025-05-16|1948.93
#2025-05-19|1961.93
#2025-05-20|1966.92
#2025-05-21|1964.85
#2025-05-22|1952.11
#2025-05-23|1966.31
#2025-05-26|1973.20
#2025-05-27|1977.78
#2025-05-28|1964.13
#2025-05-29|1971.04
#2025-05-30|1979.33
#2025-06-02|1981.82
#2025-06-03|1974.85
#2025-06-04|1979.15
#2025-06-05|1970.87
#2025-06-06|1969.23
#2025-06-09|1973.86
#2025-06-10|1975.14
#2025-06-11|1974.56
#2025-06-12|1988.39
#2025-06-13|1972.14
#2025-06-16|1970.75
#2025-06-17|1954.52
#2025-06-18|1952.79
#2025-06-19|1944.25
#2025-06-20|1946.86
#2025-06-23|1952.20
#2025-06-24|1963.28
#2025-06-25|1929.34
#2025-06-26|1939.52
#2025-06-27|1948.44
#2025-06-30|1954.92
#2025-07-01|1972.30
#2025-07-02|1974.25
#2025-07-03|1977.51
#2025-07-04|1979.06
#2025-07-07|1970.20
#2025-07-08|1956.79
#2025-07-09|1947.79
#2025-07-10|1957.78
#2025-07-11|1950.38
#2025-07-14|1952.47
#2025-07-15|1939.07
#2025-07-16|1948.74
#2025-07-17|1967.42
#2025-07-18|1968.76
#2025-07-21|1969.76
#2025-07-22|1967.81
#2025-07-23|1970.11
#2025-07-24|1955.87
#2025-07-25|1948.72
#2025-07-28|1915.68
#2025-07-29|1929.07
#2025-07-30|1919.86
#2025-07-31|1892.95
#2025-08-01|1899.16
#2025-08-04|1905.67
#2025-08-05|1911.79
#2025-08-06|1921.06
#2025-08-07|1939.61
#2025-08-08|1948.90
#2025-08-11|1948.37
#2025-08-12|1950.33
#2025-08-13|1957.63
#2025-08-14|1944.42
#2025-08-15|1953.07
#2025-08-18|1947.81
#2025-08-19|1970.02
#2025-08-20|1996.20
#2025-08-21|1991.46
#2025-08-22|1993.19
#2025-08-25|1969.02
#2025-08-26|1951.56
#2025-08-27|1948.58
#2025-08-28|1947.69
#2025-08-29|1958.08
#2025-09-01|1959.24
#2025-09-02|1951.21
#2025-09-03|1941.40
#2025-09-04|1938.03
#2025-09-05|1947.23
#2025-09-08|1935.67
#2025-09-09|1938.72
#2025-09-10|1932.12
#2025-09-11|1943.40
#2025-09-12|1932.55
#2025-09-15|1913.62
#2025-09-16|1920.51
#2025-09-17|1927.47
#2025-09-18|1910.03
#2025-09-19|1913.89
#2025-09-22|1898.38
#2025-09-23|1902.40
#2025-09-24|1900.85
#2025-09-25|1883.98
#2025-09-26|1892.70
#2025-09-29|1895.48
#2025-09-30|1902.73
#2025-10-01|1905.78
#2025-10-02|1898.64
#2025-10-03|1897.70
#2025-10-06|1886.87
#2025-10-07|1897.20
#2025-10-08|1889.96
#2025-10-09|1896.47
#2025-10-10|1910.74
#2025-10-13|1899.59
#2025-10-14|1907.69
#2025-10-15|1913.10
#2025-10-16|1947.38
#2025-10-17|1967.06
#2025-10-20|1967.58
#2025-10-21|1954.46
#2025-10-22|1962.67
#2025-10-23|1953.32
#2025-10-24|1948.11
#2025-10-27|1946.76
#2025-10-28|1934.85
#2025-10-29|1900.57
#2025-10-30|1883.74
#2025-10-31|1879.50
#2025-11-03|1876.29
#2025-11-04|1885.84
#2025-11-05|1891.98
#2025-11-06|1888.29
#2025-11-07|1906.97
#2025-11-10|1911.81
#2025-11-11|1944.52
#2025-11-12|1946.54
#2025-11-13|1943.81
#2025-11-14|1935.61
#2025-11-17|1926.19
#2025-11-18|1925.43
#2025-11-19|1916.99
#2025-11-20|1913.40
#2025-11-21|1933.71
#2025-11-24|1921.43
#2025-11-25|1937.48
#2025-11-26|1945.24
#2025-11-27|1948.08
#2025-11-28|1955.17
#2025-12-01|1954.23
#2025-12-02|1935.71
#2025-12-03|1931.03
#2025-12-04|1925.11
#2025-12-05|1916.03
#2025-12-08|1908.53
#2025-12-09|1905.32
#2025-12-10|1917.26
#2025-12-11|1926.61
#2025-12-12|1934.74
#2025-12-15|1952.17
#2025-12-16|1945.39
#2025-12-17|1949.22
#2025-12-18|1948.46
#2025-12-19|1937.95
#2025-12-22|1937.75
#2025-12-23|1933.89
#2025-12-24|1939.20
#2025-12-25|1939.74
#2025-12-26|1938.78
#2025-12-29|1943.77
#2025-12-30|1941.73
#2025-12-31|1935.20
#2026-01-01|1931.93
#2026-01-02|1925.88
#2026-01-05|1902.59
#2026-01-06|1893.97
#2026-01-07|1875.34
#2026-01-08|1901.11
#2026-01-09|1919.18
#2026-01-12|1931.47
#2026-01-13|1940.76
#2026-01-14|1969.08
#2026-01-15|1971.17
#2026-01-16|1960.87
#2026-01-19|1962.33
#2026-01-20|1964.31
#2026-01-21|1956.50
#2026-01-22|1961.56
#2026-01-23|1968.66
#2026-01-26|1982.18
#2026-01-27|2000.83
#2026-01-28|1991.33
#2026-01-29|1992.44
#2026-01-30|2012.55
#2026-02-02|2020.83
#2026-02-03|2056.39
#2026-02-04|2085.64
#2026-02-05|2097.59
#2026-02-06|2115.61
#2026-02-09|2108.58
#2026-02-10|2112.88
#2026-02-11|2132.38
#2026-02-12|2151.75
#2026-02-13|2140.12
#2026-02-16|2140.62
#2026-02-17|2119.09
#2026-02-18|2122.95
#2026-02-19|2129.72
#2026-02-20|2140.59
#2026-02-23|2159.36
#2026-02-24|2171.39
#2026-02-25|2163.03
#2026-02-26|2159.29
#2026-02-27|2176.38
#2026-03-02|2138.84
#2026-03-03|2090.90
#2026-03-04|2077.96
#2026-03-05|2043.81
#2026-03-06|2043.31
#2026-03-09|2045.52
#2026-03-10|2047.72
#2026-03-11|2026.63
#2026-03-12|2024.23
#2026-03-13|2033.51