Table Data - Nasdaq Emerging Markets Consumer Products and Services Large Mid Cap Net Total Return Index
| Title | Nasdaq Emerging Markets Consumer Products and Services Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEM4020LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:48 PM CDT |
| Notes | For more information about this series, see: NQEM4020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 217.95 |
| 2001-04-02 | 217.35 |
| 2001-04-03 | 216.18 |
| 2001-04-04 | 215.10 |
| 2001-04-05 | 215.31 |
| 2001-04-06 | 217.03 |
| 2001-04-09 | 213.31 |
| 2001-04-10 | 213.93 |
| 2001-04-11 | 212.00 |
| 2001-04-12 | 210.24 |
| 2001-04-13 | . |
| 2001-04-16 | 207.59 |
| 2001-04-17 | 208.46 |
| 2001-04-18 | 210.15 |
| 2001-04-19 | 211.31 |
| 2001-04-20 | 213.13 |
| 2001-04-23 | 213.27 |
| 2001-04-24 | 212.41 |
| 2001-04-25 | 211.91 |
| 2001-04-26 | 209.02 |
| 2001-04-27 | 208.46 |
| 2001-04-30 | 209.26 |
| 2001-05-01 | 209.46 |
| 2001-05-02 | 207.54 |
| 2001-05-03 | 207.90 |
| 2001-05-04 | 206.02 |
| 2001-05-07 | 205.67 |
| 2001-05-08 | 204.00 |
| 2001-05-09 | 206.48 |
| 2001-05-10 | 204.98 |
| 2001-05-11 | 204.75 |
| 2001-05-14 | 202.69 |
| 2001-05-15 | 202.45 |
| 2001-05-16 | 204.30 |
| 2001-05-17 | 206.22 |
| 2001-05-18 | 205.82 |
| 2001-05-21 | 202.25 |
| 2001-05-22 | 202.84 |
| 2001-05-23 | 204.88 |
| 2001-05-24 | 204.79 |
| 2001-05-25 | 203.89 |
| 2001-05-28 | . |
| 2001-05-29 | 205.93 |
| 2001-05-30 | 205.22 |
| 2001-05-31 | 206.00 |
| 2001-06-01 | 201.98 |
| 2001-06-04 | 200.41 |
| 2001-06-05 | 199.16 |
| 2001-06-06 | 201.27 |
| 2001-06-07 | 200.09 |
| 2001-06-08 | 200.23 |
| 2001-06-11 | 201.60 |
| 2001-06-12 | 202.30 |
| 2001-06-13 | 202.40 |
| 2001-06-14 | 201.68 |
| 2001-06-15 | 202.85 |
| 2001-06-18 | 203.07 |
| 2001-06-19 | 205.79 |
| 2001-06-20 | 206.90 |
| 2001-06-21 | 206.84 |
| 2001-06-22 | 206.60 |
| 2001-06-25 | 204.32 |
| 2001-06-26 | 204.28 |
| 2001-06-27 | 203.93 |
| 2001-06-28 | 202.15 |
| 2001-06-29 | 205.19 |
| 2001-07-02 | 204.25 |
| 2001-07-03 | 205.84 |
| 2001-07-04 | . |
| 2001-07-05 | 203.78 |
| 2001-07-06 | 204.52 |
| 2001-07-09 | 205.93 |
| 2001-07-10 | 205.37 |
| 2001-07-11 | 202.91 |
| 2001-07-12 | 206.11 |
| 2001-07-13 | 207.96 |
| 2001-07-16 | 206.78 |
| 2001-07-17 | 206.87 |
| 2001-07-18 | 203.33 |
| 2001-07-19 | 203.37 |
| 2001-07-20 | 203.96 |
| 2001-07-23 | 203.35 |
| 2001-07-24 | 202.83 |
| 2001-07-25 | 204.00 |
| 2001-07-26 | 204.19 |
| 2001-07-27 | 202.83 |
| 2001-07-30 | 203.41 |
| 2001-07-31 | 205.20 |
| 2001-08-01 | 201.85 |
| 2001-08-02 | 201.00 |
| 2001-08-03 | 202.23 |
| 2001-08-06 | 201.36 |
| 2001-08-07 | 200.02 |
| 2001-08-08 | 202.01 |
| 2001-08-09 | 202.06 |
| 2001-08-10 | 201.41 |
| 2001-08-13 | 202.51 |
| 2001-08-14 | 205.47 |
| 2001-08-15 | 205.45 |
| 2001-08-16 | 208.40 |
| 2001-08-17 | 204.90 |
| 2001-08-20 | 204.74 |
| 2001-08-21 | 206.44 |
| 2001-08-22 | 207.27 |
| 2001-08-23 | 207.61 |
| 2001-08-24 | 204.95 |
| 2001-08-27 | 205.27 |
| 2001-08-28 | 204.22 |
| 2001-08-29 | 204.95 |
| 2001-08-30 | 205.70 |
| 2001-08-31 | 206.63 |
| 2001-09-03 | . |
| 2001-09-04 | 206.69 |
| 2001-09-05 | 205.94 |
| 2001-09-06 | 200.06 |
| 2001-09-07 | 200.21 |
| 2001-09-10 | 198.50 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 176.69 |
| 2001-09-18 | 183.44 |
| 2001-09-19 | 185.34 |
| 2001-09-20 | 183.72 |
| 2001-09-21 | 177.10 |
| 2001-09-24 | 178.53 |
| 2001-09-25 | 177.44 |
| 2001-09-26 | 179.59 |
| 2001-09-27 | 180.86 |
| 2001-09-28 | 183.63 |
| 2001-10-01 | 184.72 |
| 2001-10-02 | 183.86 |
| 2001-10-03 | 184.53 |
| 2001-10-04 | 186.35 |
| 2001-10-05 | 186.57 |
| 2001-10-08 | 183.33 |
| 2001-10-09 | 185.79 |
| 2001-10-10 | 192.42 |
| 2001-10-11 | 193.41 |
| 2001-10-12 | 189.96 |
| 2001-10-15 | 190.06 |
| 2001-10-16 | 191.27 |
| 2001-10-17 | 192.78 |
| 2001-10-18 | 190.05 |
| 2001-10-19 | 191.41 |
| 2001-10-22 | 189.65 |
| 2001-10-23 | 192.71 |
| 2001-10-24 | 191.59 |
| 2001-10-25 | 191.35 |
| 2001-10-26 | 191.55 |
| 2001-10-29 | 190.75 |
| 2001-10-30 | 188.95 |
| 2001-10-31 | 191.32 |
| 2001-11-01 | 193.50 |
| 2001-11-02 | 191.65 |
| 2001-11-05 | 190.49 |
| 2001-11-06 | 191.95 |
| 2001-11-07 | 191.29 |
| 2001-11-08 | 192.25 |
| 2001-11-09 | 191.79 |
| 2001-11-12 | 192.54 |
| 2001-11-13 | 192.18 |
| 2001-11-14 | 193.23 |
| 2001-11-15 | 195.27 |
| 2001-11-16 | 196.13 |
| 2001-11-19 | 198.51 |
| 2001-11-20 | 196.60 |
| 2001-11-21 | 198.66 |
| 2001-11-22 | . |
| 2001-11-23 | 198.37 |
| 2001-11-26 | 199.17 |
| 2001-11-27 | 198.06 |
| 2001-11-28 | 194.83 |
| 2001-11-29 | 193.44 |
| 2001-11-30 | 194.33 |
| 2001-12-03 | 196.17 |
| 2001-12-04 | 198.80 |
| 2001-12-05 | 202.39 |
| 2001-12-06 | 204.38 |
| 2001-12-07 | 205.44 |
| 2001-12-10 | 206.09 |
| 2001-12-11 | 204.91 |
| 2001-12-12 | 205.08 |
| 2001-12-13 | 203.03 |
| 2001-12-14 | 202.37 |
| 2001-12-17 | 203.39 |
| 2001-12-18 | 202.07 |
| 2001-12-19 | 200.34 |
| 2001-12-20 | 200.95 |
| 2001-12-21 | 199.57 |
| 2001-12-24 | 200.92 |
| 2001-12-25 | . |
| 2001-12-26 | 202.55 |
| 2001-12-27 | 201.68 |
| 2001-12-28 | 203.11 |
| 2001-12-31 | 207.56 |
| 2002-01-01 | . |
| 2002-01-02 | 207.23 |
| 2002-01-03 | 205.24 |
| 2002-01-04 | 206.29 |
| 2002-01-07 | 204.53 |
| 2002-01-08 | 203.27 |
| 2002-01-09 | 202.41 |
| 2002-01-10 | 201.57 |
| 2002-01-11 | 203.75 |
| 2002-01-14 | 202.69 |
| 2002-01-15 | 200.77 |
| 2002-01-16 | 199.51 |
| 2002-01-17 | 201.50 |
| 2002-01-18 | 201.74 |
| 2002-01-21 | . |
| 2002-01-22 | 201.61 |
| 2002-01-23 | 204.60 |
| 2002-01-24 | 205.65 |
| 2002-01-25 | 207.29 |
| 2002-01-28 | 206.08 |
| 2002-01-29 | 204.05 |
| 2002-01-30 | 203.64 |
| 2002-01-31 | 204.54 |
| 2002-02-01 | 204.36 |
| 2002-02-04 | 203.79 |
| 2002-02-05 | 203.13 |
| 2002-02-06 | 204.80 |
| 2002-02-07 | 204.23 |
| 2002-02-08 | 206.28 |
| 2002-02-11 | 207.63 |
| 2002-02-12 | 206.11 |
| 2002-02-13 | 206.67 |
| 2002-02-14 | 210.51 |
| 2002-02-15 | 210.01 |
| 2002-02-18 | . |
| 2002-02-19 | 211.53 |
| 2002-02-20 | 209.24 |
| 2002-02-21 | 210.49 |
| 2002-02-22 | 210.24 |
| 2002-02-25 | 209.02 |
| 2002-02-26 | 209.87 |
| 2002-02-27 | 214.46 |
| 2002-02-28 | 215.72 |
| 2002-03-01 | 220.69 |
| 2002-03-04 | 219.01 |
| 2002-03-05 | 218.03 |
| 2002-03-06 | 218.57 |
| 2002-03-07 | 219.88 |
| 2002-03-08 | 218.41 |
| 2002-03-11 | 216.81 |
| 2002-03-12 | 213.96 |
| 2002-03-13 | 215.73 |
| 2002-03-14 | 215.62 |
| 2002-03-15 | 214.36 |
| 2002-03-18 | 215.74 |
| 2002-03-19 | 215.84 |
| 2002-03-20 | 217.17 |
| 2002-03-21 | 215.89 |
| 2002-03-22 | 215.61 |
| 2002-03-25 | 215.96 |
| 2002-03-26 | 215.25 |
| 2002-03-27 | 214.27 |
| 2002-03-28 | 214.09 |
| 2002-03-29 | . |
| 2002-04-01 | 212.80 |
| 2002-04-02 | 213.61 |
| 2002-04-03 | 213.50 |
| 2002-04-04 | 214.79 |
| 2002-04-05 | 215.23 |
| 2002-04-08 | 214.32 |
| 2002-04-09 | 212.19 |
| 2002-04-10 | 211.30 |
| 2002-04-11 | 210.93 |
| 2002-04-12 | 212.46 |
| 2002-04-15 | 212.20 |
| 2002-04-16 | 209.62 |
| 2002-04-17 | 213.16 |
| 2002-04-18 | 211.51 |
| 2002-04-19 | 210.39 |
| 2002-04-22 | 211.37 |
| 2002-04-23 | 210.92 |
| 2002-04-24 | 212.36 |
| 2002-04-25 | 210.13 |
| 2002-04-26 | 209.84 |
| 2002-04-29 | 207.38 |
| 2002-04-30 | 207.84 |
| 2002-05-01 | 207.67 |
| 2002-05-02 | 208.04 |
| 2002-05-03 | 209.70 |
| 2002-05-06 | 208.60 |
| 2002-05-07 | 211.02 |
| 2002-05-08 | 213.15 |
| 2002-05-09 | 212.54 |
| 2002-05-10 | 211.00 |
| 2002-05-13 | 209.79 |
| 2002-05-14 | 208.72 |
| 2002-05-15 | 209.46 |
| 2002-05-16 | 208.28 |
| 2002-05-17 | 210.08 |
| 2002-05-20 | 206.66 |
| 2002-05-21 | 202.44 |
| 2002-05-22 | 204.34 |
| 2002-05-23 | 200.41 |
| 2002-05-24 | 206.32 |
| 2002-05-27 | . |
| 2002-05-28 | 203.44 |
| 2002-05-29 | 202.00 |
| 2002-05-30 | 202.13 |
| 2002-05-31 | 200.86 |
| 2002-06-03 | 201.35 |
| 2002-06-04 | 203.41 |
| 2002-06-05 | 205.26 |
| 2002-06-06 | 203.41 |
| 2002-06-07 | 201.81 |
| 2002-06-10 | 202.94 |
| 2002-06-11 | 202.88 |
| 2002-06-12 | 202.66 |
| 2002-06-13 | 202.11 |
| 2002-06-14 | 200.75 |
| 2002-06-17 | 200.46 |
| 2002-06-18 | 199.26 |
| 2002-06-19 | 194.82 |
| 2002-06-20 | 195.49 |
| 2002-06-21 | 195.41 |
| 2002-06-24 | 195.03 |
| 2002-06-25 | 194.17 |
| 2002-06-26 | 190.75 |
| 2002-06-27 | 192.06 |
| 2002-06-28 | 195.91 |
| 2002-07-01 | 196.31 |
| 2002-07-02 | 196.94 |
| 2002-07-03 | 197.26 |
| 2002-07-04 | . |
| 2002-07-05 | 202.02 |
| 2002-07-08 | 200.95 |
| 2002-07-09 | 202.01 |
| 2002-07-10 | 200.09 |
| 2002-07-11 | 198.07 |
| 2002-07-12 | 202.05 |
| 2002-07-15 | 200.61 |
| 2002-07-16 | 198.53 |
| 2002-07-17 | 198.12 |
| 2002-07-18 | 198.97 |
| 2002-07-19 | 197.13 |
| 2002-07-22 | 192.98 |
| 2002-07-23 | 193.38 |
| 2002-07-24 | 189.00 |
| 2002-07-25 | 189.85 |
| 2002-07-26 | 185.48 |
| 2002-07-29 | 186.17 |
| 2002-07-30 | 187.63 |
| 2002-07-31 | 185.91 |
| 2002-08-01 | 184.56 |
| 2002-08-02 | 187.13 |
| 2002-08-05 | 184.90 |
| 2002-08-06 | 183.23 |
| 2002-08-07 | 184.84 |
| 2002-08-08 | 183.00 |
| 2002-08-09 | 184.84 |
| 2002-08-12 | 184.66 |
| 2002-08-13 | 186.44 |
| 2002-08-14 | 189.31 |
| 2002-08-15 | 189.30 |
| 2002-08-16 | 192.96 |
| 2002-08-19 | 192.28 |
| 2002-08-20 | 194.05 |
| 2002-08-21 | 192.64 |
| 2002-08-22 | 192.14 |
| 2002-08-23 | 192.74 |
| 2002-08-26 | 193.09 |
| 2002-08-27 | 192.51 |
| 2002-08-28 | 191.69 |
| 2002-08-29 | 191.81 |
| 2002-08-30 | 194.64 |
| 2002-09-02 | . |
| 2002-09-03 | 192.52 |
| 2002-09-04 | 191.57 |
| 2002-09-05 | 191.85 |
| 2002-09-06 | 189.11 |
| 2002-09-09 | 188.50 |
| 2002-09-10 | 191.02 |
| 2002-09-11 | 193.67 |
| 2002-09-12 | 194.00 |
| 2002-09-13 | 191.36 |
| 2002-09-16 | 189.04 |
| 2002-09-17 | 192.22 |
| 2002-09-18 | 189.01 |
| 2002-09-19 | 188.19 |
| 2002-09-20 | 186.83 |
| 2002-09-23 | 184.08 |
| 2002-09-24 | 183.43 |
| 2002-09-25 | 180.52 |
| 2002-09-26 | 180.28 |
| 2002-09-27 | 181.11 |
| 2002-09-30 | 179.03 |
| 2002-10-01 | 179.53 |
| 2002-10-02 | 178.14 |
| 2002-10-03 | 177.17 |
| 2002-10-04 | 177.74 |
| 2002-10-07 | 174.00 |
| 2002-10-08 | 175.47 |
| 2002-10-09 | 173.74 |
| 2002-10-10 | 170.66 |
| 2002-10-11 | 170.95 |
| 2002-10-14 | 173.74 |
| 2002-10-15 | 177.76 |
| 2002-10-16 | 179.47 |
| 2002-10-17 | 181.28 |
| 2002-10-18 | 185.01 |
| 2002-10-21 | 184.92 |
| 2002-10-22 | 183.43 |
| 2002-10-23 | 186.58 |
| 2002-10-24 | 184.05 |
| 2002-10-25 | 183.29 |
| 2002-10-28 | 183.95 |
| 2002-10-29 | 183.33 |
| 2002-10-30 | 182.81 |
| 2002-10-31 | 184.99 |
| 2002-11-01 | 183.83 |
| 2002-11-04 | 187.90 |
| 2002-11-05 | 187.47 |
| 2002-11-06 | 188.99 |
| 2002-11-07 | 189.72 |
| 2002-11-08 | 190.39 |
| 2002-11-11 | 188.54 |
| 2002-11-12 | 187.76 |
| 2002-11-13 | 188.92 |
| 2002-11-14 | 188.90 |
| 2002-11-15 | 193.83 |
| 2002-11-18 | 194.41 |
| 2002-11-19 | 195.78 |
| 2002-11-20 | 195.52 |
| 2002-11-21 | 196.71 |
| 2002-11-22 | 197.92 |
| 2002-11-25 | 200.45 |
| 2002-11-26 | 201.42 |
| 2002-11-27 | 203.33 |
| 2002-11-28 | . |
| 2002-11-29 | 203.73 |
| 2002-12-02 | 205.40 |
| 2002-12-03 | 207.12 |
| 2002-12-04 | 204.75 |
| 2002-12-05 | 205.49 |
| 2002-12-06 | 206.74 |
| 2002-12-09 | 207.16 |
| 2002-12-10 | 206.88 |
| 2002-12-11 | 204.41 |
| 2002-12-12 | 206.76 |
| 2002-12-13 | 206.20 |
| 2002-12-16 | 205.10 |
| 2002-12-17 | 205.82 |
| 2002-12-18 | 208.00 |
| 2002-12-19 | 208.84 |
| 2002-12-20 | 208.61 |
| 2002-12-23 | 206.30 |
| 2002-12-24 | 205.43 |
| 2002-12-25 | . |
| 2002-12-26 | 204.57 |
| 2002-12-27 | 203.08 |
| 2002-12-30 | 200.15 |
| 2002-12-31 | 200.65 |
| 2003-01-01 | . |
| 2003-01-02 | 200.83 |
| 2003-01-03 | 205.99 |
| 2003-01-06 | 208.94 |
| 2003-01-07 | 208.41 |
| 2003-01-08 | 210.80 |
| 2003-01-09 | 209.49 |
| 2003-01-10 | 209.85 |
| 2003-01-13 | 211.76 |
| 2003-01-14 | 211.25 |
| 2003-01-15 | 211.40 |
| 2003-01-16 | 210.42 |
| 2003-01-17 | 207.29 |
| 2003-01-20 | . |
| 2003-01-21 | 205.53 |
| 2003-01-22 | 204.54 |
| 2003-01-23 | 207.03 |
| 2003-01-24 | 205.14 |
| 2003-01-27 | 202.06 |
| 2003-01-28 | 202.62 |
| 2003-01-29 | 201.09 |
| 2003-01-30 | 202.19 |
| 2003-01-31 | 203.36 |
| 2003-02-03 | 203.43 |
| 2003-02-04 | 203.28 |
| 2003-02-05 | 201.72 |
| 2003-02-06 | 201.59 |
| 2003-02-07 | 198.61 |
| 2003-02-10 | 195.80 |
| 2003-02-11 | 194.62 |
| 2003-02-12 | 194.90 |
| 2003-02-13 | 192.86 |
| 2003-02-14 | 190.68 |
| 2003-02-17 | . |
| 2003-02-18 | 196.64 |
| 2003-02-19 | 195.71 |
| 2003-02-20 | 195.37 |
| 2003-02-21 | 195.77 |
| 2003-02-24 | 198.37 |
| 2003-02-25 | 194.53 |
| 2003-02-26 | 195.75 |
| 2003-02-27 | 196.64 |
| 2003-02-28 | 196.11 |
| 2003-03-03 | 198.56 |
| 2003-03-04 | 198.20 |
| 2003-03-05 | 195.50 |
| 2003-03-06 | 193.41 |
| 2003-03-07 | 190.20 |
| 2003-03-10 | 188.75 |
| 2003-03-11 | 188.00 |
| 2003-03-12 | 188.89 |
| 2003-03-13 | 189.55 |
| 2003-03-14 | 192.95 |
| 2003-03-17 | 190.36 |
| 2003-03-18 | 194.05 |
| 2003-03-19 | 193.85 |
| 2003-03-20 | 196.74 |
| 2003-03-21 | 197.25 |
| 2003-03-24 | 194.14 |
| 2003-03-25 | 193.35 |
| 2003-03-26 | 194.85 |
| 2003-03-27 | 193.38 |
| 2003-03-28 | 194.19 |
| 2003-03-31 | 190.66 |
| 2003-04-01 | 191.18 |
| 2003-04-02 | 193.22 |
| 2003-04-03 | 193.98 |
| 2003-04-04 | 196.19 |
| 2003-04-07 | 199.92 |
| 2003-04-08 | 199.45 |
| 2003-04-09 | 197.49 |
| 2003-04-10 | 199.41 |
| 2003-04-11 | 199.65 |
| 2003-04-14 | 199.64 |
| 2003-04-15 | 200.33 |
| 2003-04-16 | 203.53 |
| 2003-04-17 | 202.25 |
| 2003-04-18 | . |
| 2003-04-21 | 203.35 |
| 2003-04-22 | 200.11 |
| 2003-04-23 | 198.99 |
| 2003-04-24 | 194.78 |
| 2003-04-25 | 191.40 |
| 2003-04-28 | 192.10 |
| 2003-04-29 | 196.14 |
| 2003-04-30 | 197.01 |
| 2003-05-01 | 197.09 |
| 2003-05-02 | 195.82 |
| 2003-05-05 | 196.11 |
| 2003-05-06 | 198.42 |
| 2003-05-07 | 201.91 |
| 2003-05-08 | 201.26 |
| 2003-05-09 | 202.10 |
| 2003-05-12 | 203.87 |
| 2003-05-13 | 202.59 |
| 2003-05-14 | 202.46 |
| 2003-05-15 | 202.71 |
| 2003-05-16 | 202.76 |
| 2003-05-19 | 202.18 |
| 2003-05-20 | 203.34 |
| 2003-05-21 | 202.64 |
| 2003-05-22 | 203.05 |
| 2003-05-23 | 204.56 |
| 2003-05-26 | . |
| 2003-05-27 | 206.50 |
| 2003-05-28 | 208.24 |
| 2003-05-29 | 208.50 |
| 2003-05-30 | 209.48 |
| 2003-06-02 | 213.69 |
| 2003-06-03 | 212.60 |
| 2003-06-04 | 213.18 |
| 2003-06-05 | 215.05 |
| 2003-06-06 | 215.53 |
| 2003-06-09 | 217.64 |
| 2003-06-10 | 219.05 |
| 2003-06-11 | 219.85 |
| 2003-06-12 | 221.59 |
| 2003-06-13 | 221.63 |
| 2003-06-16 | 221.94 |
| 2003-06-17 | 224.24 |
| 2003-06-18 | 226.47 |
| 2003-06-19 | 226.91 |
| 2003-06-20 | 227.18 |
| 2003-06-23 | 225.14 |
| 2003-06-24 | 224.66 |
| 2003-06-25 | 228.52 |
| 2003-06-26 | 230.59 |
| 2003-06-27 | 230.18 |
| 2003-06-30 | 230.96 |
| 2003-07-01 | 232.61 |
| 2003-07-02 | 233.59 |
| 2003-07-03 | 233.08 |
| 2003-07-04 | . |
| 2003-07-07 | 234.94 |
| 2003-07-08 | 235.82 |
| 2003-07-09 | 234.30 |
| 2003-07-10 | 232.62 |
| 2003-07-11 | 232.58 |
| 2003-07-14 | 234.68 |
| 2003-07-15 | 232.60 |
| 2003-07-16 | 233.73 |
| 2003-07-17 | 231.51 |
| 2003-07-18 | 229.25 |
| 2003-07-21 | 227.93 |
| 2003-07-22 | 228.56 |
| 2003-07-23 | 230.29 |
| 2003-07-24 | 233.38 |
| 2003-07-25 | 234.62 |
| 2003-07-28 | 238.25 |
| 2003-07-29 | 236.69 |
| 2003-07-30 | 234.21 |
| 2003-07-31 | 235.21 |
| 2003-08-01 | 234.85 |
| 2003-08-04 | 236.18 |
| 2003-08-05 | 233.63 |
| 2003-08-06 | 231.42 |
| 2003-08-07 | 234.99 |
| 2003-08-08 | 236.14 |
| 2003-08-11 | 237.85 |
| 2003-08-12 | 238.90 |
| 2003-08-13 | 243.92 |
| 2003-08-14 | 247.23 |
| 2003-08-15 | 247.37 |
| 2003-08-18 | 249.42 |
| 2003-08-19 | 251.08 |
| 2003-08-20 | 252.42 |
| 2003-08-21 | 256.44 |
| 2003-08-22 | 257.53 |
| 2003-08-25 | 254.97 |
| 2003-08-26 | 257.20 |
| 2003-08-27 | 257.25 |
| 2003-08-28 | 256.75 |
| 2003-08-29 | 259.31 |
| 2003-09-01 | . |
| 2003-09-02 | 265.50 |
| 2003-09-03 | 262.24 |
| 2003-09-04 | 263.12 |
| 2003-09-05 | 265.96 |
| 2003-09-08 | 268.73 |
| 2003-09-09 | 267.40 |
| 2003-09-10 | 267.54 |
| 2003-09-11 | 265.80 |
| 2003-09-12 | 264.75 |
| 2003-09-15 | 260.99 |
| 2003-09-16 | 264.31 |
| 2003-09-17 | 263.26 |
| 2003-09-18 | 258.66 |
| 2003-09-19 | 259.89 |
| 2003-09-22 | 255.55 |
| 2003-09-23 | 258.37 |
| 2003-09-24 | 262.00 |
| 2003-09-25 | 257.76 |
| 2003-09-26 | 256.77 |
| 2003-09-29 | 255.89 |
| 2003-09-30 | 257.02 |
| 2003-10-01 | 258.56 |
| 2003-10-02 | 260.81 |
| 2003-10-03 | 262.60 |
| 2003-10-06 | 265.08 |
| 2003-10-07 | 264.46 |
| 2003-10-08 | 263.58 |
| 2003-10-09 | 269.14 |
| 2003-10-10 | 271.87 |
| 2003-10-13 | 274.97 |
| 2003-10-14 | 271.24 |
| 2003-10-15 | 271.81 |
| 2003-10-16 | 277.06 |
| 2003-10-17 | 276.59 |
| 2003-10-20 | 278.57 |
| 2003-10-21 | 276.23 |
| 2003-10-22 | 275.69 |
| 2003-10-23 | 268.28 |
| 2003-10-24 | 267.37 |
| 2003-10-27 | 267.77 |
| 2003-10-28 | 269.25 |
| 2003-10-29 | 270.72 |
| 2003-10-30 | 272.15 |
| 2003-10-31 | 272.83 |
| 2003-11-03 | 275.15 |
| 2003-11-04 | 277.17 |
| 2003-11-05 | 279.11 |
| 2003-11-06 | 274.78 |
| 2003-11-07 | 275.39 |
| 2003-11-10 | 273.39 |
| 2003-11-11 | 271.70 |
| 2003-11-12 | 272.48 |
| 2003-11-13 | 273.61 |
| 2003-11-14 | 272.96 |
| 2003-11-17 | 268.96 |
| 2003-11-18 | 268.87 |
| 2003-11-19 | 263.91 |
| 2003-11-20 | 262.01 |
| 2003-11-21 | 265.43 |
| 2003-11-24 | 261.29 |
| 2003-11-25 | 262.41 |
| 2003-11-26 | 264.82 |
| 2003-11-27 | . |
| 2003-11-28 | 266.21 |
| 2003-12-01 | 270.40 |
| 2003-12-02 | 270.88 |
| 2003-12-03 | 270.40 |
| 2003-12-04 | 271.07 |
| 2003-12-05 | 270.85 |
| 2003-12-08 | 270.57 |
| 2003-12-09 | 272.76 |
| 2003-12-10 | 274.73 |
| 2003-12-11 | 273.58 |
| 2003-12-12 | 275.71 |
| 2003-12-15 | 279.57 |
| 2003-12-16 | 278.76 |
| 2003-12-17 | 275.70 |
| 2003-12-18 | 276.46 |
| 2003-12-19 | 277.03 |
| 2003-12-22 | 277.67 |
| 2003-12-23 | 276.94 |
| 2003-12-24 | 277.57 |
| 2003-12-25 | . |
| 2003-12-26 | 277.06 |
| 2003-12-29 | 280.32 |
| 2003-12-30 | 283.25 |
| 2003-12-31 | 284.21 |
| 2004-01-01 | . |
| 2004-01-02 | 290.01 |
| 2004-01-05 | 294.32 |
| 2004-01-06 | 292.86 |
| 2004-01-07 | 292.39 |
| 2004-01-08 | 293.89 |
| 2004-01-09 | 300.06 |
| 2004-01-12 | 304.23 |
| 2004-01-13 | 304.87 |
| 2004-01-14 | 307.00 |
| 2004-01-15 | 305.51 |
| 2004-01-16 | 305.55 |
| 2004-01-19 | . |
| 2004-01-20 | 307.04 |
| 2004-01-21 | 305.72 |
| 2004-01-22 | 302.63 |
| 2004-01-23 | 302.58 |
| 2004-01-26 | 304.74 |
| 2004-01-27 | 310.34 |
| 2004-01-28 | 305.62 |
| 2004-01-29 | 299.24 |
| 2004-01-30 | 299.89 |
| 2004-02-02 | 301.45 |
| 2004-02-03 | 299.72 |
| 2004-02-04 | 298.18 |
| 2004-02-05 | 299.43 |
| 2004-02-06 | 300.67 |
| 2004-02-09 | 305.94 |
| 2004-02-10 | 306.91 |
| 2004-02-11 | 309.22 |
| 2004-02-12 | 309.41 |
| 2004-02-13 | 313.88 |
| 2004-02-16 | . |
| 2004-02-17 | 316.79 |
| 2004-02-18 | 315.05 |
| 2004-02-19 | 312.16 |
| 2004-02-20 | 310.63 |
| 2004-02-23 | 309.44 |
| 2004-02-24 | 309.01 |
| 2004-02-25 | 308.62 |
| 2004-02-26 | 307.97 |
| 2004-02-27 | 311.16 |
| 2004-03-01 | 313.91 |
| 2004-03-02 | 317.72 |
| 2004-03-03 | 313.43 |
| 2004-03-04 | 315.28 |
| 2004-03-05 | 315.63 |
| 2004-03-08 | 314.21 |
| 2004-03-09 | 312.76 |
| 2004-03-10 | 307.26 |
| 2004-03-11 | 305.65 |
| 2004-03-12 | 302.96 |
| 2004-03-15 | 300.43 |
| 2004-03-16 | 298.96 |
| 2004-03-17 | 300.25 |
| 2004-03-18 | 302.99 |
| 2004-03-19 | 305.68 |
| 2004-03-22 | 300.74 |
| 2004-03-23 | 299.19 |
| 2004-03-24 | 298.19 |
| 2004-03-25 | 296.68 |
| 2004-03-26 | 300.13 |
| 2004-03-29 | 305.77 |
| 2004-03-30 | 305.39 |
| 2004-03-31 | 307.27 |
| 2004-04-01 | 310.38 |
| 2004-04-02 | 311.24 |
| 2004-04-05 | 312.99 |
| 2004-04-06 | 314.84 |
| 2004-04-07 | 315.81 |
| 2004-04-08 | 317.26 |
| 2004-04-09 | . |
| 2004-04-12 | 318.26 |
| 2004-04-13 | 317.64 |
| 2004-04-14 | 316.13 |
| 2004-04-15 | 314.46 |
| 2004-04-16 | 313.59 |
| 2004-04-19 | 317.70 |
| 2004-04-20 | 318.18 |
| 2004-04-21 | 318.57 |
| 2004-04-22 | 318.08 |
| 2004-04-23 | 318.69 |
| 2004-04-26 | 316.96 |
| 2004-04-27 | 314.12 |
| 2004-04-28 | 309.20 |
| 2004-04-29 | 301.57 |
| 2004-04-30 | 299.23 |
| 2004-05-03 | 297.19 |
| 2004-05-04 | 298.45 |
| 2004-05-05 | 296.33 |
| 2004-05-06 | 293.68 |
| 2004-05-07 | 291.62 |
| 2004-05-10 | 278.12 |
| 2004-05-11 | 274.96 |
| 2004-05-12 | 281.00 |
| 2004-05-13 | 275.91 |
| 2004-05-14 | 271.01 |
| 2004-05-17 | 254.78 |
| 2004-05-18 | 263.70 |
| 2004-05-19 | 272.78 |
| 2004-05-20 | 271.01 |
| 2004-05-21 | 275.72 |
| 2004-05-24 | 278.27 |
| 2004-05-25 | 277.99 |
| 2004-05-26 | 277.28 |
| 2004-05-27 | 282.26 |
| 2004-05-28 | 283.49 |
| 2004-05-31 | . |
| 2004-06-01 | 282.13 |
| 2004-06-02 | 278.98 |
| 2004-06-03 | 272.14 |
| 2004-06-04 | 273.22 |
| 2004-06-07 | 280.44 |
| 2004-06-08 | 280.15 |
| 2004-06-09 | 277.62 |
| 2004-06-10 | 274.19 |
| 2004-06-11 | . |
| 2004-06-14 | 265.52 |
| 2004-06-15 | 267.86 |
| 2004-06-16 | 266.83 |
| 2004-06-17 | 267.67 |
| 2004-06-18 | 261.58 |
| 2004-06-21 | 260.96 |
| 2004-06-22 | 260.38 |
| 2004-06-23 | 260.88 |
| 2004-06-24 | 266.77 |
| 2004-06-25 | 270.60 |
| 2004-06-28 | 269.51 |
| 2004-06-29 | 269.79 |
| 2004-06-30 | 271.37 |
| 2004-07-01 | 271.84 |
| 2004-07-02 | 270.79 |
| 2004-07-05 | . |
| 2004-07-06 | 272.20 |
| 2004-07-07 | 274.59 |
| 2004-07-08 | 271.55 |
| 2004-07-09 | 275.79 |
| 2004-07-12 | 277.27 |
| 2004-07-13 | 276.52 |
| 2004-07-14 | 270.80 |
| 2004-07-15 | 267.94 |
| 2004-07-16 | 270.36 |
| 2004-07-19 | 271.21 |
| 2004-07-20 | 266.86 |
| 2004-07-21 | 269.15 |
| 2004-07-22 | 266.45 |
| 2004-07-23 | 265.48 |
| 2004-07-26 | 266.08 |
| 2004-07-27 | 266.52 |
| 2004-07-28 | 267.94 |
| 2004-07-29 | 265.25 |
| 2004-07-30 | 266.12 |
| 2004-08-02 | 265.28 |
| 2004-08-03 | 265.74 |
| 2004-08-04 | 263.35 |
| 2004-08-05 | 266.93 |
| 2004-08-06 | 265.98 |
| 2004-08-09 | 267.72 |
| 2004-08-10 | 268.63 |
| 2004-08-11 | 266.61 |
| 2004-08-12 | 266.24 |
| 2004-08-13 | 266.90 |
| 2004-08-16 | 267.26 |
| 2004-08-17 | 268.08 |
| 2004-08-18 | 268.21 |
| 2004-08-19 | 273.58 |
| 2004-08-20 | 272.55 |
| 2004-08-23 | 272.36 |
| 2004-08-24 | 272.63 |
| 2004-08-25 | 274.00 |
| 2004-08-26 | 276.55 |
| 2004-08-27 | 276.63 |
| 2004-08-30 | 276.73 |
| 2004-08-31 | 277.98 |
| 2004-09-01 | 282.56 |
| 2004-09-02 | 282.40 |
| 2004-09-03 | 282.21 |
| 2004-09-06 | . |
| 2004-09-07 | 284.70 |
| 2004-09-08 | 284.89 |
| 2004-09-09 | 287.51 |
| 2004-09-10 | 291.05 |
| 2004-09-13 | 295.55 |
| 2004-09-14 | 294.83 |
| 2004-09-15 | 295.52 |
| 2004-09-16 | 298.18 |
| 2004-09-17 | 299.13 |
| 2004-09-20 | 301.55 |
| 2004-09-21 | 301.66 |
| 2004-09-22 | 298.12 |
| 2004-09-23 | 298.16 |
| 2004-09-24 | 299.14 |
| 2004-09-27 | 297.90 |
| 2004-09-28 | 296.57 |
| 2004-09-29 | 297.11 |
| 2004-09-30 | 300.39 |
| 2004-10-01 | 303.72 |
| 2004-10-04 | 308.78 |
| 2004-10-05 | 308.09 |
| 2004-10-06 | 305.57 |
| 2004-10-07 | 305.71 |
| 2004-10-08 | 306.66 |
| 2004-10-11 | 307.74 |
| 2004-10-12 | 300.81 |
| 2004-10-13 | 299.56 |
| 2004-10-14 | 297.43 |
| 2004-10-15 | 300.15 |
| 2004-10-18 | 300.66 |
| 2004-10-19 | 300.58 |
| 2004-10-20 | 296.80 |
| 2004-10-21 | 297.51 |
| 2004-10-22 | 298.73 |
| 2004-10-25 | 296.79 |
| 2004-10-26 | 295.75 |
| 2004-10-27 | 294.41 |
| 2004-10-28 | 299.70 |
| 2004-10-29 | 302.28 |
| 2004-11-01 | 302.95 |
| 2004-11-02 | 307.77 |
| 2004-11-03 | 310.05 |
| 2004-11-04 | 309.66 |
| 2004-11-05 | 314.54 |
| 2004-11-08 | 314.78 |
| 2004-11-09 | 315.03 |
| 2004-11-10 | 315.73 |
| 2004-11-11 | 316.89 |
| 2004-11-12 | 320.59 |
| 2004-11-15 | 322.96 |
| 2004-11-16 | 322.25 |
| 2004-11-17 | 328.35 |
| 2004-11-18 | 324.65 |
| 2004-11-19 | 324.03 |
| 2004-11-22 | 321.01 |
| 2004-11-23 | 322.06 |
| 2004-11-24 | 330.16 |
| 2004-11-25 | . |
| 2004-11-26 | 329.17 |
| 2004-11-29 | 333.60 |
| 2004-11-30 | 337.48 |
| 2004-12-01 | 337.23 |
| 2004-12-02 | 339.99 |
| 2004-12-03 | 340.54 |
| 2004-12-06 | 340.66 |
| 2004-12-07 | 341.19 |
| 2004-12-08 | 339.08 |
| 2004-12-09 | 336.01 |
| 2004-12-10 | 331.90 |
| 2004-12-13 | 331.77 |
| 2004-12-14 | 333.27 |
| 2004-12-15 | 338.16 |
| 2004-12-16 | 340.89 |
| 2004-12-17 | 338.14 |
| 2004-12-20 | 339.96 |
| 2004-12-21 | 341.20 |
| 2004-12-22 | 339.70 |
| 2004-12-23 | 341.09 |
| 2004-12-24 | . |
| 2004-12-27 | 342.07 |
| 2004-12-28 | 343.28 |
| 2004-12-29 | 347.10 |
| 2004-12-30 | 348.85 |
| 2004-12-31 | 351.48 |
| 2005-01-03 | 352.04 |
| 2005-01-04 | 348.81 |
| 2005-01-05 | 347.94 |
| 2005-01-06 | 344.30 |
| 2005-01-07 | 343.50 |
| 2005-01-10 | 342.49 |
| 2005-01-11 | 344.72 |
| 2005-01-12 | 346.49 |
| 2005-01-13 | 345.92 |
| 2005-01-14 | 349.01 |
| 2005-01-17 | . |
| 2005-01-18 | 352.79 |
| 2005-01-19 | 352.16 |
| 2005-01-20 | 354.25 |
| 2005-01-21 | 353.18 |
| 2005-01-24 | 354.06 |
| 2005-01-25 | 351.99 |
| 2005-01-26 | 355.28 |
| 2005-01-27 | 359.18 |
#2005-01-28| 359.58
#2005-01-31| 361.90
#2005-02-01| 362.22
#2005-02-02| 362.56
#2005-02-03| 362.38
#2005-02-04| 364.15
#2005-02-07| 365.80
#2005-02-08| 363.81
#2005-02-09| 365.01
#2005-02-10| 362.23
#2005-02-11| 362.61
#2005-02-14| 364.24
#2005-02-15| 364.88
#2005-02-16| 362.29
#2005-02-17| 363.10
#2005-02-18| 364.15
#2005-02-21| .
#2005-02-22| 370.05
#2005-02-23| 366.92
#2005-02-24| 369.22
#2005-02-25| 369.60
#2005-02-28| 372.21
#2005-03-01| 374.95
#2005-03-02| 371.87
#2005-03-03| 373.23
#2005-03-04| 372.54
#2005-03-07| 370.30
#2005-03-08| 365.73
#2005-03-09| 365.56
#2005-03-10| 361.77
#2005-03-11| 365.79
#2005-03-14| 361.60
#2005-03-15| 354.63
#2005-03-16| 353.16
#2005-03-17| 350.83
#2005-03-18| 352.08
#2005-03-21| 350.97
#2005-03-22| 350.37
#2005-03-23| 347.36
#2005-03-24| 346.47
#2005-03-25| .
#2005-03-28| 349.57
#2005-03-29| 342.17
#2005-03-30| 342.30
#2005-03-31| 348.48
#2005-04-01| 354.13
#2005-04-04| 351.09
#2005-04-05| 350.43
#2005-04-06| 352.36
#2005-04-07| 351.99
#2005-04-08| 353.70
#2005-04-11| 352.89
#2005-04-12| 353.14
#2005-04-13| 354.32
#2005-04-14| 348.61
#2005-04-15| 343.16
#2005-04-18| 338.17
#2005-04-19| 344.52
#2005-04-20| 347.94
#2005-04-21| 348.89
#2005-04-22| 348.96
#2005-04-25| 349.64
#2005-04-26| 350.10
#2005-04-27| 351.86
#2005-04-28| 352.37
#2005-04-29| 351.96
#2005-05-02| 351.36
#2005-05-03| 352.29
#2005-05-04| 359.13
#2005-05-05| 360.22
#2005-05-06| 361.47
#2005-05-09| 359.06
#2005-05-10| 358.70
#2005-05-11| 358.32
#2005-05-12| 356.19
#2005-05-13| 356.08
#2005-05-16| 356.14
#2005-05-17| 356.21
#2005-05-18| 357.50
#2005-05-19| 360.26
#2005-05-20| 360.41
#2005-05-23| 358.59
#2005-05-24| 359.83
#2005-05-25| 360.94
#2005-05-26| 363.11
#2005-05-27| 370.27
#2005-05-30| .
#2005-05-31| 373.96
#2005-06-01| 372.38
#2005-06-02| 372.74
#2005-06-03| 376.30
#2005-06-06| 375.82
#2005-06-07| 373.91
#2005-06-08| 376.51
#2005-06-09| 377.63
#2005-06-10| 377.43
#2005-06-13| 376.25
#2005-06-14| 376.70
#2005-06-15| 379.97
#2005-06-16| 381.41
#2005-06-17| 383.49
#2005-06-20| 380.31
#2005-06-21| 380.18
#2005-06-22| 383.22
#2005-06-23| 383.43
#2005-06-24| 384.51
#2005-06-27| 384.83
#2005-06-28| 382.35
#2005-06-29| 382.51
#2005-06-30| 382.24
#2005-07-01| 386.51
#2005-07-04| .
#2005-07-05| 381.98
#2005-07-06| 384.24
#2005-07-07| 383.50
#2005-07-08| 384.13
#2005-07-11| 387.58
#2005-07-12| 389.23
#2005-07-13| 389.33
#2005-07-14| 391.61
#2005-07-15| 389.39
#2005-07-18| 392.51
#2005-07-19| 390.72
#2005-07-20| 389.37
#2005-07-21| 391.06
#2005-07-22| 395.39
#2005-07-25| 395.90
#2005-07-26| 395.74
#2005-07-27| 398.63
#2005-07-28| 398.60
#2005-07-29| 399.45
#2005-08-01| 402.28
#2005-08-02| 404.69
#2005-08-03| 405.52
#2005-08-04| 406.92
#2005-08-05| 403.86
#2005-08-08| 401.64
#2005-08-09| 402.52
#2005-08-10| 403.97
#2005-08-11| 405.15
#2005-08-12| 406.02
#2005-08-15| 404.42
#2005-08-16| 404.05
#2005-08-17| 403.78
#2005-08-18| 401.26
#2005-08-19| 399.05
#2005-08-22| 401.75
#2005-08-23| 400.02
#2005-08-24| 397.17
#2005-08-25| 398.56
#2005-08-26| 395.71
#2005-08-29| 389.29
#2005-08-30| 390.20
#2005-08-31| 393.81
#2005-09-01| 401.74
#2005-09-02| 405.00
#2005-09-05| .
#2005-09-06| 408.70
#2005-09-07| 409.02
#2005-09-08| 408.17
#2005-09-09| 410.55
#2005-09-12| 415.93
#2005-09-13| 415.28
#2005-09-14| 414.76
#2005-09-15| 417.66
#2005-09-16| 419.20
#2005-09-19| 422.90
#2005-09-20| 423.19
#2005-09-21| 429.59
#2005-09-22| 426.01
#2005-09-23| 423.10
#2005-09-26| 427.73
#2005-09-27| 425.52
#2005-09-28| 429.26
#2005-09-29| 431.71
#2005-09-30| 433.24
#2005-10-03| 433.40
#2005-10-04| 436.06
#2005-10-05| 429.87
#2005-10-06| 418.94
#2005-10-07| 419.30
#2005-10-10| 422.95
#2005-10-11| 422.47
#2005-10-12| 417.73
#2005-10-13| 411.64
#2005-10-14| 408.60
#2005-10-17| 408.13
#2005-10-18| 405.78
#2005-10-19| 396.98
#2005-10-20| 396.32
#2005-10-21| 399.74
#2005-10-24| 398.34
#2005-10-25| 399.16
#2005-10-26| 400.76
#2005-10-27| 400.04
#2005-10-28| 396.75
#2005-10-31| 404.09
#2005-11-01| 409.82
#2005-11-02| 417.38
#2005-11-03| 418.27
#2005-11-04| 416.08
#2005-11-07| 417.44
#2005-11-08| 418.21
#2005-11-09| 424.13
#2005-11-10| 424.80
#2005-11-11| 431.46
#2005-11-14| 431.16
#2005-11-15| 429.63
#2005-11-16| 428.64
#2005-11-17| 430.01
#2005-11-18| 432.56
#2005-11-21| 431.12
#2005-11-22| 424.22
#2005-11-23| 433.38
#2005-11-24| .
#2005-11-25| 444.67
#2005-11-28| 447.13
#2005-11-29| 444.71
#2005-11-30| 447.19
#2005-12-01| 453.54
#2005-12-02| 458.30
#2005-12-05| 458.13
#2005-12-06| 461.45
#2005-12-07| 461.38
#2005-12-08| 457.76
#2005-12-09| 457.88
#2005-12-12| 459.00
#2005-12-13| 462.26
#2005-12-14| 464.53
#2005-12-15| 461.82
#2005-12-16| 460.95
#2005-12-19| 471.52
#2005-12-20| 470.87
#2005-12-21| 472.51
#2005-12-22| 476.57
#2005-12-23| 482.38
#2005-12-26| .
#2005-12-27| 480.96
#2005-12-28| 476.69
#2005-12-29| 478.46
#2005-12-30| 480.44
#2006-01-02| .
#2006-01-03| 486.85
#2006-01-04| 491.67
#2006-01-05| 491.73
#2006-01-06| 497.36
#2006-01-09| 500.71
#2006-01-10| 494.07
#2006-01-11| 497.21
#2006-01-12| 503.31
#2006-01-13| 502.62
#2006-01-16| .
#2006-01-17| 495.50
#2006-01-18| 487.58
#2006-01-19| 493.64
#2006-01-20| 489.29
#2006-01-23| 491.12
#2006-01-24| 499.79
#2006-01-25| 504.57
#2006-01-26| 504.77
#2006-01-27| 509.97
#2006-01-30| 509.01
#2006-01-31| 515.05
#2006-02-01| 515.34
#2006-02-02| 515.31
#2006-02-03| 514.93
#2006-02-06| 532.17
#2006-02-07| 527.82
#2006-02-08| 519.93
#2006-02-09| 526.31
#2006-02-10| 536.97
#2006-02-13| 524.41
#2006-02-14| 531.49
#2006-02-15| 536.59
#2006-02-16| 539.20
#2006-02-17| 538.91
#2006-02-20| .
#2006-02-21| 542.85
#2006-02-22| 535.93
#2006-02-23| 540.97
#2006-02-24| 546.01
#2006-02-27| 548.61
#2006-02-28| 549.55
#2006-03-01| 553.35
#2006-03-02| 558.04
#2006-03-03| 550.77
#2006-03-06| 552.32
#2006-03-07| 539.69
#2006-03-08| 533.89
#2006-03-09| 536.46
#2006-03-10| 542.66
#2006-03-13| 544.51
#2006-03-14| 543.48
#2006-03-15| 546.61
#2006-03-16| 549.18
#2006-03-17| 548.03
#2006-03-20| 548.92
#2006-03-21| 547.23
#2006-03-22| 539.89
#2006-03-23| 542.60
#2006-03-24| 545.25
#2006-03-27| 554.26
#2006-03-28| 550.58
#2006-03-29| 555.61
#2006-03-30| 560.66
#2006-03-31| 562.80
#2006-04-03| 571.56
#2006-04-04| 580.34
#2006-04-05| 587.90
#2006-04-06| 592.93
#2006-04-07| 585.27
#2006-04-10| 583.30
#2006-04-11| 582.73
#2006-04-12| 573.88
#2006-04-13| 572.87
#2006-04-14| .
#2006-04-17| 583.12
#2006-04-18| 589.08
#2006-04-19| 593.60
#2006-04-20| 592.41
#2006-04-21| 593.19
#2006-04-24| 592.62
#2006-04-25| 587.02
#2006-04-26| 596.15
#2006-04-27| 597.92
#2006-04-28| 598.15
#2006-05-01| 600.41
#2006-05-02| 603.55
#2006-05-03| 605.16
#2006-05-04| 609.72
#2006-05-05| 608.76
#2006-05-08| 611.88
#2006-05-09| 610.99
#2006-05-10| 613.04
#2006-05-11| 605.05
#2006-05-12| 594.18
#2006-05-15| 571.86
#2006-05-16| 571.04
#2006-05-17| 579.15
#2006-05-18| 557.33
#2006-05-19| 548.73
#2006-05-22| 528.09
#2006-05-23| 534.24
#2006-05-24| 523.11
#2006-05-25| 529.41
#2006-05-26| 542.50
#2006-05-29| .
#2006-05-30| 531.80
#2006-05-31| 524.69
#2006-06-01| 515.48
#2006-06-02| 525.56
#2006-06-05| 518.29
#2006-06-06| 509.62
#2006-06-07| 500.92
#2006-06-08| 477.30
#2006-06-09| 489.00
#2006-06-12| 478.74
#2006-06-13| 460.16
#2006-06-14| 464.46
#2006-06-15| 470.70
#2006-06-16| 489.73
#2006-06-19| 485.10
#2006-06-20| 475.28
#2006-06-21| 476.83
#2006-06-22| 480.09
#2006-06-23| 479.63
#2006-06-26| 477.92
#2006-06-27| 485.67
#2006-06-28| 486.73
#2006-06-29| 493.88
#2006-06-30| 513.60
#2006-07-03| 522.67
#2006-07-04| .
#2006-07-05| 518.16
#2006-07-06| 516.79
#2006-07-07| 516.85
#2006-07-10| 525.96
#2006-07-11| 521.19
#2006-07-12| 521.39
#2006-07-13| 517.09
#2006-07-14| 508.61
#2006-07-17| 498.85
#2006-07-18| 494.98
#2006-07-19| 496.24
#2006-07-20| 508.31
#2006-07-21| 504.21
#2006-07-24| 502.91
#2006-07-25| 508.79
#2006-07-26| 510.45
#2006-07-27| 517.69
#2006-07-28| 517.48
#2006-07-31| 516.37
#2006-08-01| 514.45
#2006-08-02| 519.03
#2006-08-03| 519.59
#2006-08-04| 521.60
#2006-08-07| 520.65
#2006-08-08| 526.27
#2006-08-09| 535.87
#2006-08-10| 535.37
#2006-08-11| 532.24
#2006-08-14| 534.71
#2006-08-15| 536.39
#2006-08-16| 540.98
#2006-08-17| 547.12
#2006-08-18| 543.52
#2006-08-21| 541.05
#2006-08-22| 542.91
#2006-08-23| 536.75
#2006-08-24| 533.68
#2006-08-25| 536.27
#2006-08-28| 532.46
#2006-08-29| 539.62
#2006-08-30| 542.87
#2006-08-31| 542.77
#2006-09-01| 545.48
#2006-09-04| .
#2006-09-05| 553.53
#2006-09-06| 550.65
#2006-09-07| 544.43
#2006-09-08| 547.60
#2006-09-11| 537.95
#2006-09-12| 539.60
#2006-09-13| 544.77
#2006-09-14| 551.92
#2006-09-15| 556.51
#2006-09-18| 567.36
#2006-09-19| 565.13
#2006-09-20| 565.86
#2006-09-21| 568.06
#2006-09-22| 560.31
#2006-09-25| 558.92
#2006-09-26| 558.66
#2006-09-27| 560.03
#2006-09-28| 557.98
#2006-09-29| 560.38
#2006-10-02| 561.85
#2006-10-03| 561.94
#2006-10-04| 556.67
#2006-10-05| 561.60
#2006-10-06| 559.53
#2006-10-09| 550.40
#2006-10-10| 553.71
#2006-10-11| 554.53
#2006-10-12| 559.00
#2006-10-13| 567.79
#2006-10-16| 573.21
#2006-10-17| 566.97
#2006-10-18| 566.52
#2006-10-19| 565.72
#2006-10-20| 565.86
#2006-10-23| 566.56
#2006-10-24| 569.82
#2006-10-25| 571.05
#2006-10-26| 572.25
#2006-10-27| 572.90
#2006-10-30| 570.26
#2006-10-31| 578.85
#2006-11-01| 585.15
#2006-11-02| 588.63
#2006-11-03| 589.81
#2006-11-06| 594.29
#2006-11-07| 593.27
#2006-11-08| 589.11
#2006-11-09| 592.85
#2006-11-10| 591.81
#2006-11-13| 591.10
#2006-11-14| 593.29
#2006-11-15| 592.46
#2006-11-16| 594.17
#2006-11-17| 587.34
#2006-11-20| 587.22
#2006-11-21| 592.87
#2006-11-22| 592.36
#2006-11-23| .
#2006-11-24| 593.34
#2006-11-27| 591.90
#2006-11-28| 590.73
#2006-11-29| 597.10
#2006-11-30| 601.15
#2006-12-01| 605.66
#2006-12-04| 608.63
#2006-12-05| 609.32
#2006-12-06| 612.21
#2006-12-07| 610.84
#2006-12-08| 607.04
#2006-12-11| 601.38
#2006-12-12| 595.94
#2006-12-13| 597.47
#2006-12-14| 609.13
#2006-12-15| 611.77
#2006-12-18| 611.73
#2006-12-19| 602.02
#2006-12-20| 606.52
#2006-12-21| 604.32
#2006-12-22| 604.53
#2006-12-25| .
#2006-12-26| 609.31
#2006-12-27| 613.32
#2006-12-28| 618.13
#2006-12-29| 619.32
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 618.84
#2007-01-04| 609.92
#2007-01-05| 602.31
#2007-01-08| 597.65
#2007-01-09| 595.12
#2007-01-10| 587.58
#2007-01-11| 595.82
#2007-01-12| 605.12
#2007-01-15| .
#2007-01-16| 608.60
#2007-01-17| 609.87
#2007-01-18| 610.36
#2007-01-19| 608.73
#2007-01-22| 611.74
#2007-01-23| 609.90
#2007-01-24| 613.39
#2007-01-25| 611.44
#2007-01-26| 607.49
#2007-01-29| 601.39
#2007-01-30| 601.79
#2007-01-31| 601.46
#2007-02-01| 608.86
#2007-02-02| 614.82
#2007-02-05| 618.50
#2007-02-06| 619.85
#2007-02-07| 620.85
#2007-02-08| 617.90
#2007-02-09| 617.66
#2007-02-12| 614.66
#2007-02-13| 615.41
#2007-02-14| 621.26
#2007-02-15| 624.20
#2007-02-16| 627.04
#2007-02-19| .
#2007-02-20| 623.75
#2007-02-21| 625.03
#2007-02-22| 631.97
#2007-02-23| 624.65
#2007-02-26| 624.76
#2007-02-27| 609.29
#2007-02-28| 603.46
#2007-03-01| 595.02
#2007-03-02| 588.53
#2007-03-05| 563.59
#2007-03-06| 574.36
#2007-03-07| 572.14
#2007-03-08| 587.05
#2007-03-09| 584.43
#2007-03-12| 582.01
#2007-03-13| 577.09
#2007-03-14| 565.96
#2007-03-15| 572.43
#2007-03-16| 572.32
#2007-03-19| 576.24
#2007-03-20| 583.22
#2007-03-21| 594.04
#2007-03-22| 601.36
#2007-03-23| 603.99
#2007-03-26| 605.23
#2007-03-27| 602.72
#2007-03-28| 599.82
#2007-03-29| 604.79
#2007-03-30| 612.77
#2007-04-02| 610.51
#2007-04-03| 616.77
#2007-04-04| 622.02
#2007-04-05| 625.50
#2007-04-06| .
#2007-04-09| 632.60
#2007-04-10| 634.22
#2007-04-11| 633.97
#2007-04-12| 636.10
#2007-04-13| 635.70
#2007-04-16| 648.07
#2007-04-17| 645.36
#2007-04-18| 645.67
#2007-04-19| 640.90
#2007-04-20| 649.48
#2007-04-23| 648.31
#2007-04-24| 647.38
#2007-04-25| 650.07
#2007-04-26| 647.62
#2007-04-27| 643.42
#2007-04-30| 639.05
#2007-05-01| 638.60
#2007-05-02| 640.54
#2007-05-03| 647.17
#2007-05-04| 653.54
#2007-05-07| 656.75
#2007-05-08| 656.32
#2007-05-09| 658.86
#2007-05-10| 658.86
#2007-05-11| 656.86
#2007-05-14| 661.39
#2007-05-15| 657.70
#2007-05-16| 665.37
#2007-05-17| 666.89
#2007-05-18| 666.52
#2007-05-21| 674.66
#2007-05-22| 679.10
#2007-05-23| 678.77
#2007-05-24| 673.76
#2007-05-25| 677.14
#2007-05-28| .
#2007-05-29| 683.35
#2007-05-30| 677.36
#2007-05-31| 683.76
#2007-06-01| 683.98
#2007-06-04| 682.80
#2007-06-05| 682.42
#2007-06-06| 677.00
#2007-06-07| 674.75
#2007-06-08| 668.16
#2007-06-11| 670.19
#2007-06-12| 673.80
#2007-06-13| 671.33
#2007-06-14| 686.23
#2007-06-15| 688.34
#2007-06-18| 691.98
#2007-06-19| 695.12
#2007-06-20| 692.78
#2007-06-21| 693.59
#2007-06-22| 685.93
#2007-06-25| 685.48
#2007-06-26| 684.83
#2007-06-27| 681.08
#2007-06-28| 687.92
#2007-06-29| 690.33
#2007-07-02| 696.32
#2007-07-03| 705.03
#2007-07-04| .
#2007-07-05| 714.30
#2007-07-06| 715.43
#2007-07-09| 715.55
#2007-07-10| 706.59
#2007-07-11| 705.32
#2007-07-12| 708.26
#2007-07-13| 721.25
#2007-07-16| 720.57
#2007-07-17| 721.42
#2007-07-18| 718.33
#2007-07-19| 723.27
#2007-07-20| 729.52
#2007-07-23| 731.07
#2007-07-24| 723.18
#2007-07-25| 725.18
#2007-07-26| 714.68
#2007-07-27| 696.16
#2007-07-30| 700.12
#2007-07-31| 710.69
#2007-08-01| 690.30
#2007-08-02| 692.39
#2007-08-03| 695.23
#2007-08-06| 686.22
#2007-08-07| 687.61
#2007-08-08| 703.88
#2007-08-09| 697.40
#2007-08-10| 677.35
#2007-08-13| 684.08
#2007-08-14| 676.91
#2007-08-15| 666.39
#2007-08-16| 626.97
#2007-08-17| 613.65
#2007-08-20| 634.74
#2007-08-21| 634.96
#2007-08-22| 649.96
#2007-08-23| 662.22
#2007-08-24| 662.10
#2007-08-27| 672.38
#2007-08-28| 667.55
#2007-08-29| 668.63
#2007-08-30| 679.48
#2007-08-31| 695.08
#2007-09-03| .
#2007-09-04| 692.71
#2007-09-05| 693.67
#2007-09-06| 699.43
#2007-09-07| 697.45
#2007-09-10| 695.47
#2007-09-11| 702.90
#2007-09-12| 700.49
#2007-09-13| 709.81
#2007-09-14| 716.22
#2007-09-17| 712.62
#2007-09-18| 712.13
#2007-09-19| 732.65
#2007-09-20| 740.51
#2007-09-21| 743.33
#2007-09-24| 744.51
#2007-09-25| 741.72
#2007-09-26| 741.16
#2007-09-27| 750.24
#2007-09-28| 751.14
#2007-10-01| 754.72
#2007-10-02| 765.21
#2007-10-03| 765.78
#2007-10-04| 760.87
#2007-10-05| 767.25
#2007-10-08| 769.96
#2007-10-09| 774.58
#2007-10-10| 778.09
#2007-10-11| 787.16
#2007-10-12| 774.05
#2007-10-15| 773.16
#2007-10-16| 761.49
#2007-10-17| 762.58
#2007-10-18| 765.35
#2007-10-19| 747.26
#2007-10-22| 732.94
#2007-10-23| 750.04
#2007-10-24| 745.47
#2007-10-25| 756.86
#2007-10-26| 772.50
#2007-10-29| 781.78
#2007-10-30| 780.99
#2007-10-31| 784.83
#2007-11-01| 780.01
#2007-11-02| 773.71
#2007-11-05| 770.35
#2007-11-06| 783.23
#2007-11-07| 786.76
#2007-11-08| 770.90
#2007-11-09| 766.37
#2007-11-12| 754.01
#2007-11-13| 758.60
#2007-11-14| 776.11
#2007-11-15| 766.38
#2007-11-16| 764.39
#2007-11-19| 754.11
#2007-11-20| 745.98
#2007-11-21| 719.05
#2007-11-22| .
#2007-11-23| 707.95
#2007-11-26| 723.70
#2007-11-27| 723.26
#2007-11-28| 732.95
#2007-11-29| 740.19
#2007-11-30| 747.05
#2007-12-03| 755.51
#2007-12-04| 762.95
#2007-12-05| 774.88
#2007-12-06| 780.19
#2007-12-07| 776.76
#2007-12-10| 778.06
#2007-12-11| 779.02
#2007-12-12| 781.00
#2007-12-13| 785.71
#2007-12-14| 787.20
#2007-12-17| 761.95
#2007-12-18| 759.56
#2007-12-19| 761.90
#2007-12-20| 751.35
#2007-12-21| 762.89
#2007-12-24| 771.98
#2007-12-25| .
#2007-12-26| 770.57
#2007-12-27| 781.78
#2007-12-28| 783.10
#2007-12-31| 787.67
#2008-01-01| .
#2008-01-02| 782.80
#2008-01-03| 780.81
#2008-01-04| 794.07
#2008-01-07| 799.33
#2008-01-08| 800.51
#2008-01-09| 795.03
#2008-01-10| 785.23
#2008-01-11| 778.92
#2008-01-14| 774.92
#2008-01-15| 764.34
#2008-01-16| 738.71
#2008-01-17| 745.12
#2008-01-18| 742.00
#2008-01-21| .
#2008-01-22| 681.19
#2008-01-23| 696.37
#2008-01-24| 702.25
#2008-01-25| 722.15
#2008-01-28| 706.55
#2008-01-29| 714.55
#2008-01-30| 704.15
#2008-01-31| 708.40
#2008-02-01| 721.62
#2008-02-04| 734.12
#2008-02-05| 736.22
#2008-02-06| 726.75
#2008-02-07| 718.13
#2008-02-08| 722.59
#2008-02-11| 703.74
#2008-02-12| 705.35
#2008-02-13| 710.01
#2008-02-14| 725.85
#2008-02-15| 723.58
#2008-02-18| .
#2008-02-19| 732.91
#2008-02-20| 722.10
#2008-02-21| 728.58
#2008-02-22| 723.89
#2008-02-25| 739.33
#2008-02-26| 743.24
#2008-02-27| 753.51
#2008-02-28| 758.38
#2008-02-29| 750.80
#2008-03-03| 741.46
#2008-03-04| 741.62
#2008-03-05| 747.59
#2008-03-06| 749.44
#2008-03-07| 730.84
#2008-03-10| 710.60
#2008-03-11| 722.87
#2008-03-12| 722.13
#2008-03-13| 703.20
#2008-03-14| 702.40
#2008-03-17| 673.48
#2008-03-18| 684.96
#2008-03-19| 693.94
#2008-03-20| 688.91
#2008-03-21| .
#2008-03-24| 701.99
#2008-03-25| 724.66
#2008-03-26| 726.11
#2008-03-27| 734.01
#2008-03-28| 741.91
#2008-03-31| 736.68
#2008-04-01| 742.60
#2008-04-02| 751.55
#2008-04-03| 754.67
#2008-04-04| 755.13
#2008-04-07| 769.70
#2008-04-08| 763.62
#2008-04-09| 761.36
#2008-04-10| 768.54
#2008-04-11| 769.17
#2008-04-14| 761.00
#2008-04-15| 761.62
#2008-04-16| 768.34
#2008-04-17| 767.96
#2008-04-18| 770.25
#2008-04-21| 780.66
#2008-04-22| 778.44
#2008-04-23| 780.55
#2008-04-24| 782.95
#2008-04-25| 787.10
#2008-04-28| 787.77
#2008-04-29| 783.39
#2008-04-30| 795.62
#2008-05-01| 796.64
#2008-05-02| 800.57
#2008-05-05| 800.07
#2008-05-06| 799.58
#2008-05-07| 789.26
#2008-05-08| 775.77
#2008-05-09| 769.33
#2008-05-12| 770.79
#2008-05-13| 780.67
#2008-05-14| 783.89
#2008-05-15| 796.98
#2008-05-16| 800.53
#2008-05-19| 796.59
#2008-05-20| 785.28
#2008-05-21| 782.61
#2008-05-22| 775.43
#2008-05-23| 765.95
#2008-05-26| .
#2008-05-27| 760.12
#2008-05-28| 763.60
#2008-05-29| 772.10
#2008-05-30| 779.14
#2008-06-02| 774.59
#2008-06-03| 766.27
#2008-06-04| 764.75
#2008-06-05| 769.24
#2008-06-06| 763.42
#2008-06-09| 748.24
#2008-06-10| 732.70
#2008-06-11| 732.06
#2008-06-12| 719.03
#2008-06-13| 722.30
#2008-06-16| 731.76
#2008-06-17| 735.95
#2008-06-18| 734.16
#2008-06-19| 718.84
#2008-06-20| 709.86
#2008-06-23| 698.53
#2008-06-24| 692.18
#2008-06-25| 695.72
#2008-06-26| 692.97
#2008-06-27| 675.20
#2008-06-30| 672.85
#2008-07-01| 661.63
#2008-07-02| 650.66
#2008-07-03| 636.25
#2008-07-04| .
#2008-07-07| 648.26
#2008-07-08| 641.58
#2008-07-09| 651.57
#2008-07-10| 650.95
#2008-07-11| 652.82
#2008-07-14| 650.25
#2008-07-15| 631.78
#2008-07-16| 639.49
#2008-07-17| 650.16
#2008-07-18| 649.33
#2008-07-21| 666.18
#2008-07-22| 665.91
#2008-07-23| 681.55
#2008-07-24| 689.85
#2008-07-25| 685.22
#2008-07-28| 684.97
#2008-07-29| 679.34
#2008-07-30| 685.62
#2008-07-31| 684.54
#2008-08-01| 679.02
#2008-08-04| 671.96
#2008-08-05| 674.37
#2008-08-06| 684.69
#2008-08-07| 685.37
#2008-08-08| 683.28
#2008-08-11| 688.54
#2008-08-12| 684.48
#2008-08-13| 675.95
#2008-08-14| 678.58
#2008-08-15| 676.23
#2008-08-18| 663.96
#2008-08-19| 653.13
#2008-08-20| 658.49
#2008-08-21| 651.46
#2008-08-22| 647.30
#2008-08-25| 643.44
#2008-08-26| 636.29
#2008-08-27| 645.92
#2008-08-28| 645.37
#2008-08-29| 645.23
#2008-09-01| .
#2008-09-02| 634.24
#2008-09-03| 628.68
#2008-09-04| 616.43
#2008-09-05| 607.87
#2008-09-08| 631.86
#2008-09-09| 614.56
#2008-09-10| 611.93
#2008-09-11| 591.92
#2008-09-12| 596.68
#2008-09-15| 584.77
#2008-09-16| 560.83
#2008-09-17| 560.30
#2008-09-18| 549.46
#2008-09-19| 585.04
#2008-09-22| 586.81
#2008-09-23| 579.98
#2008-09-24| 581.52
#2008-09-25| 582.33
#2008-09-26| 579.65
#2008-09-29| 560.93
#2008-09-30| 562.32
#2008-10-01| 570.05
#2008-10-02| 559.49
#2008-10-03| 555.50
#2008-10-06| 518.38
#2008-10-07| 501.68
#2008-10-08| 466.62
#2008-10-09| 468.92
#2008-10-10| 457.74
#2008-10-13| 484.51
#2008-10-14| 500.96
#2008-10-15| 477.19
#2008-10-16| 446.52
#2008-10-17| 447.79
#2008-10-20| 462.05
#2008-10-21| 461.00
#2008-10-22| 440.33
#2008-10-23| 416.45
#2008-10-24| 387.48
#2008-10-27| 372.46
#2008-10-28| 383.13
#2008-10-29| 397.41
#2008-10-30| 441.36
#2008-10-31| 443.24
#2008-11-03| 461.76
#2008-11-04| 472.96
#2008-11-05| 472.82
#2008-11-06| 452.31
#2008-11-07| 460.29
#2008-11-10| 461.04
#2008-11-11| 453.44
#2008-11-12| 435.57
#2008-11-13| 432.47
#2008-11-14| 429.68
#2008-11-17| 418.82
#2008-11-18| 403.28
#2008-11-19| 402.98
#2008-11-20| 386.82
#2008-11-21| 393.72
#2008-11-24| 394.61
#2008-11-25| 398.38
#2008-11-26| 407.94
#2008-11-27| .
#2008-11-28| 414.43
#2008-12-01| 406.40
#2008-12-02| 402.19
#2008-12-03| 400.40
#2008-12-04| 400.30
#2008-12-05| 399.52
#2008-12-08| 418.39
#2008-12-09| 418.75
#2008-12-10| 433.07
#2008-12-11| 440.74
#2008-12-12| 431.52
#2008-12-15| 439.77
#2008-12-16| 446.10
#2008-12-17| 455.51
#2008-12-18| 464.98
#2008-12-19| 463.31
#2008-12-22| 450.88
#2008-12-23| 440.99
#2008-12-24| 443.33
#2008-12-25| .
#2008-12-26| 439.46
#2008-12-29| 448.03
#2008-12-30| 451.06
#2008-12-31| 450.93
#2009-01-01| .
#2009-01-02| 449.69
#2009-01-05| 454.24
#2009-01-06| 461.19
#2009-01-07| 458.58
#2009-01-08| 447.55
#2009-01-09| 448.60
#2009-01-12| 436.28
#2009-01-13| 439.30
#2009-01-14| 441.40
#2009-01-15| 424.05
#2009-01-16| 436.49
#2009-01-19| .
#2009-01-20| 425.09
#2009-01-21| 424.80
#2009-01-22| 424.32
#2009-01-23| 419.00
#2009-01-26| 419.92
#2009-01-27| 422.00
#2009-01-28| 433.01
#2009-01-29| 433.30
#2009-01-30| 433.24
#2009-02-02| 427.40
#2009-02-03| 434.71
#2009-02-04| 440.70
#2009-02-05| 440.33
#2009-02-06| 446.94
#2009-02-09| 446.76
#2009-02-10| 440.99
#2009-02-11| 436.91
#2009-02-12| 433.10
#2009-02-13| 440.88
#2009-02-16| .
#2009-02-17| 422.96
#2009-02-18| 420.82
#2009-02-19| 420.93
#2009-02-20| 411.33
#2009-02-23| 414.17
#2009-02-24| 409.27
#2009-02-25| 412.13
#2009-02-26| 410.95
#2009-02-27| 403.56
#2009-03-02| 385.90
#2009-03-03| 383.92
#2009-03-04| 390.24
#2009-03-05| 384.87
#2009-03-06| 386.24
#2009-03-09| 382.11
#2009-03-10| 390.41
#2009-03-11| 396.78
#2009-03-12| 399.33
#2009-03-13| 410.22
#2009-03-16| 421.48
#2009-03-17| 428.60
#2009-03-18| 427.78
#2009-03-19| 431.78
#2009-03-20| 429.95
#2009-03-23| 444.58
#2009-03-24| 447.76
#2009-03-25| 451.76
#2009-03-26| 460.16
#2009-03-27| 459.35
#2009-03-30| 440.82
#2009-03-31| 448.82
#2009-04-01| 455.24
#2009-04-02| 469.15
#2009-04-03| 467.06
#2009-04-06| 468.17
#2009-04-07| 465.52
#2009-04-08| 465.23
#2009-04-09| 474.52
#2009-04-10| .
#2009-04-13| 478.83
#2009-04-14| 479.47
#2009-04-15| 479.52
#2009-04-16| 490.50
#2009-04-17| 488.88
#2009-04-20| 487.27
#2009-04-21| 486.22
#2009-04-22| 490.24
#2009-04-23| 495.72
#2009-04-24| 498.00
#2009-04-27| 488.63
#2009-04-28| 480.41
#2009-04-29| 493.18
#2009-04-30| 511.17
#2009-05-01| 510.96
#2009-05-04| 528.74
#2009-05-05| 528.57
#2009-05-06| 528.62
#2009-05-07| 526.92
#2009-05-08| 533.29
#2009-05-11| 537.26
#2009-05-12| 534.23
#2009-05-13| 530.61
#2009-05-14| 526.95
#2009-05-15| 536.60
#2009-05-18| 551.87
#2009-05-19| 553.83
#2009-05-20| 556.78
#2009-05-21| 547.76
#2009-05-22| 549.14
#2009-05-25| .
#2009-05-26| 541.15
#2009-05-27| 547.86
#2009-05-28| 556.49
#2009-05-29| 561.35
#2009-06-01| 576.46
#2009-06-02| 570.83
#2009-06-03| 579.05
#2009-06-04| 573.11
#2009-06-05| 570.10
#2009-06-08| 564.01
#2009-06-09| 566.53
#2009-06-10| 580.78
#2009-06-11| 581.96
#2009-06-12| 586.11
#2009-06-15| 579.02
#2009-06-16| 574.10
#2009-06-17| 567.80
#2009-06-18| 562.39
#2009-06-19| 571.11
#2009-06-22| 571.03
#2009-06-23| 557.02
#2009-06-24| 571.15
#2009-06-25| 579.28
#2009-06-26| 585.42
#2009-06-29| 585.34
#2009-06-30| 584.70
#2009-07-01| 590.36
#2009-07-02| 590.38
#2009-07-03| .
#2009-07-06| 592.65
#2009-07-07| 603.83
#2009-07-08| 596.27
#2009-07-09| 597.91
#2009-07-10| 594.34
#2009-07-13| 579.21
#2009-07-14| 589.71
#2009-07-15| 605.79
#2009-07-16| 607.70
#2009-07-17| 619.82
#2009-07-20| 631.18
#2009-07-21| 632.09
#2009-07-22| 627.22
#2009-07-23| 635.73
#2009-07-24| 637.31
#2009-07-27| 655.76
#2009-07-28| 658.63
#2009-07-29| 644.42
#2009-07-30| 653.34
#2009-07-31| 662.94
#2009-08-03| 672.54
#2009-08-04| 670.91
#2009-08-05| 664.83
#2009-08-06| 654.31
#2009-08-07| 649.22
#2009-08-10| 646.38
#2009-08-11| 651.52
#2009-08-12| 650.40
#2009-08-13| 660.37
#2009-08-14| 660.07
#2009-08-17| 635.18
#2009-08-18| 639.40
#2009-08-19| 633.34
#2009-08-20| 640.82
#2009-08-21| 646.33
#2009-08-24| 663.89
#2009-08-25| 656.39
#2009-08-26| 650.37
#2009-08-27| 644.96
#2009-08-28| 652.06
#2009-08-31| 644.66
#2009-09-01| 649.04
#2009-09-02| 643.27
#2009-09-03| 646.96
#2009-09-04| 657.10
#2009-09-07| .
#2009-09-08| 670.11
#2009-09-09| 659.56
#2009-09-10| 662.37
#2009-09-11| 661.25
#2009-09-14| 655.11
#2009-09-15| 660.41
#2009-09-16| 667.14
#2009-09-17| 668.42
#2009-09-18| 664.99
#2009-09-21| 665.62
#2009-09-22| 671.97
#2009-09-23| 670.95
#2009-09-24| 669.83
#2009-09-25| 676.98
#2009-09-28| 672.77
#2009-09-29| 681.44
#2009-09-30| 683.89
#2009-10-01| 680.45
#2009-10-02| 676.88
#2009-10-05| 680.66
#2009-10-06| 694.61
#2009-10-07| 698.29
#2009-10-08| 706.93
#2009-10-09| 708.59
#2009-10-12| 714.34
#2009-10-13| 716.00
#2009-10-14| 728.07
#2009-10-15| 725.06
#2009-10-16| 716.71
#2009-10-19| 717.07
#2009-10-20| 714.16
#2009-10-21| 710.61
#2009-10-22| 700.10
#2009-10-23| 712.27
#2009-10-26| 713.30
#2009-10-27| 703.66
#2009-10-28| 685.48
#2009-10-29| 685.68
#2009-10-30| 684.65
#2009-11-02| 680.00
#2009-11-03| 671.91
#2009-11-04| 687.14
#2009-11-05| 685.00
#2009-11-06| 686.93
#2009-11-09| 700.61
#2009-11-10| 699.66
#2009-11-11| 706.21
#2009-11-12| 695.86
#2009-11-13| 699.27
#2009-11-16| 715.46
#2009-11-17| 714.03
#2009-11-18| 713.71
#2009-11-19| 708.16
#2009-11-20| 711.14
#2009-11-23| 720.67
#2009-11-24| 717.55
#2009-11-25| 724.44
#2009-11-26| .
#2009-11-27| 703.03
#2009-11-30| 713.29
#2009-12-01| 722.38
#2009-12-02| 724.94
#2009-12-03| 733.51
#2009-12-04| 737.23
#2009-12-07| 733.75
#2009-12-08| 732.34
#2009-12-09| 730.99
#2009-12-10| 727.70
#2009-12-11| 728.12
#2009-12-14| 730.84
#2009-12-15| 734.35
#2009-12-16| 731.10
#2009-12-17| 715.94
#2009-12-18| 710.41
#2009-12-21| 707.93
#2009-12-22| 715.66
#2009-12-23| 721.72
#2009-12-24| 727.43
#2009-12-25| .
#2009-12-28| 730.57
#2009-12-29| 731.66
#2009-12-30| 731.38
#2009-12-31| 735.42
#2010-01-01| .
#2010-01-04| 747.93
#2010-01-05| 752.22
#2010-01-06| 749.54
#2010-01-07| 737.68
#2010-01-08| 736.42
#2010-01-11| 739.69
#2010-01-12| 737.88
#2010-01-13| 731.47
#2010-01-14| 729.54
#2010-01-15| 732.15
#2010-01-18| .
#2010-01-19| 735.17
#2010-01-20| 729.55
#2010-01-21| 717.68
#2010-01-22| 708.19
#2010-01-25| 710.00
#2010-01-26| 699.09
#2010-01-27| 697.64
#2010-01-28| 703.20
#2010-01-29| 694.90
#2010-02-01| 693.10
#2010-02-02| 697.60
#2010-02-03| 710.84
#2010-02-04| 697.09
#2010-02-05| 674.35
#2010-02-08| 676.63
#2010-02-09| 681.94
#2010-02-10| 689.44
#2010-02-11| 696.34
#2010-02-12| 697.60
#2010-02-15| .
#2010-02-16| 702.54
#2010-02-17| 710.57
#2010-02-18| 709.51
#2010-02-19| 704.86
#2010-02-22| 710.05
#2010-02-23| 705.91
#2010-02-24| 700.34
#2010-02-25| 691.07
#2010-02-26| 690.87
#2010-03-01| 697.48
#2010-03-02| 706.78
#2010-03-03| 712.46
#2010-03-04| 711.08
#2010-03-05| 716.73
#2010-03-08| 726.54
#2010-03-09| 723.60
#2010-03-10| 733.32
#2010-03-11| 730.95
#2010-03-12| 731.95
#2010-03-15| 725.77
#2010-03-16| 729.37
#2010-03-17| 740.29
#2010-03-18| 737.95
#2010-03-19| 741.15
#2010-03-22| 734.68
#2010-03-23| 732.33
#2010-03-24| 730.38
#2010-03-25| 741.29
#2010-03-26| 743.53
#2010-03-29| 749.11
#2010-03-30| 752.61
#2010-03-31| 748.51
#2010-04-01| 753.06
#2010-04-02| .
#2010-04-05| 757.10
#2010-04-06| 760.46
#2010-04-07| 769.23
#2010-04-08| 767.21
#2010-04-09| 769.44
#2010-04-12| 768.94
#2010-04-13| 763.94
#2010-04-14| 773.07
#2010-04-15| 777.05
#2010-04-16| 771.21
#2010-04-19| 759.03
#2010-04-20| 766.63
#2010-04-21| 769.01
#2010-04-22| 768.82
#2010-04-23| 776.36
#2010-04-26| 785.36
#2010-04-27| 783.82
#2010-04-28| 774.37
#2010-04-29| 772.04
#2010-04-30| 776.18
#2010-05-03| 772.22
#2010-05-04| 765.27
#2010-05-05| 753.80
#2010-05-06| 732.88
#2010-05-07| 723.66
#2010-05-10| 747.72
#2010-05-11| 743.89
#2010-05-12| 748.26
#2010-05-13| 758.12
#2010-05-14| 750.86
#2010-05-17| 737.03
#2010-05-18| 737.04
#2010-05-19| 712.86
#2010-05-20| 698.09
#2010-05-21| 701.08
#2010-05-24| 700.46
#2010-05-25| 675.18
#2010-05-26| 697.64
#2010-05-27| 712.55
#2010-05-28| 733.65
#2010-05-31| .
#2010-06-01| 725.92
#2010-06-02| 727.04
#2010-06-03| 744.99
#2010-06-04| 742.09
#2010-06-07| 725.01
#2010-06-08| 731.84
#2010-06-09| 727.21
#2010-06-10| 734.97
#2010-06-11| 741.98
#2010-06-14| 755.25
#2010-06-15| 760.59
#2010-06-16| 764.09
#2010-06-17| 773.26
#2010-06-18| 780.45
#2010-06-21| 797.68
#2010-06-22| 791.26
#2010-06-23| 788.23
#2010-06-24| 784.84
#2010-06-25| 778.51
#2010-06-28| 779.57
#2010-06-29| 764.69
#2010-06-30| 770.47
#2010-07-01| 764.76
#2010-07-02| 762.75
#2010-07-05| .
#2010-07-06| 771.74
#2010-07-07| 770.95
#2010-07-08| 780.21
#2010-07-09| 785.48
#2010-07-12| 786.48
#2010-07-13| 787.47
#2010-07-14| 793.89
#2010-07-15| 793.37
#2010-07-16| 789.08
#2010-07-19| 781.28
#2010-07-20| 785.04
#2010-07-21| 791.09
#2010-07-22| 793.48
#2010-07-23| 800.92
#2010-07-26| 801.98
#2010-07-27| 809.68
#2010-07-28| 806.87
#2010-07-29| 815.00
#2010-07-30| 818.61
#2010-08-02| 830.81
#2010-08-03| 832.64
#2010-08-04| 834.37
#2010-08-05| 839.59
#2010-08-06| 843.62
#2010-08-09| 844.28
#2010-08-10| 836.04
#2010-08-11| 824.74
#2010-08-12| 817.01
#2010-08-13| 825.45
#2010-08-16| 833.14
#2010-08-17| 839.54
#2010-08-18| 849.76
#2010-08-19| 850.81
#2010-08-20| 845.77
#2010-08-23| 842.44
#2010-08-24| 835.42
#2010-08-25| 828.07
#2010-08-26| 831.75
#2010-08-27| 833.94
#2010-08-30| 834.03
#2010-08-31| 836.25
#2010-09-01| 848.74
#2010-09-02| 855.50
#2010-09-03| 864.03
#2010-09-06| .
#2010-09-07| 863.74
#2010-09-08| 858.60
#2010-09-09| 867.56
#2010-09-10| 872.59
#2010-09-13| 882.27
#2010-09-14| 886.54
#2010-09-15| 892.17
#2010-09-16| 890.75
#2010-09-17| 902.30
#2010-09-20| 915.81
#2010-09-21| 911.70
#2010-09-22| 916.34
#2010-09-23| 919.56
#2010-09-24| 929.16
#2010-09-27| 934.36
#2010-09-28| 931.26
#2010-09-29| 934.59
#2010-09-30| 941.28
#2010-10-01| 950.88
#2010-10-04| 951.24
#2010-10-05| 945.07
#2010-10-06| 948.15
#2010-10-07| 947.55
#2010-10-08| 939.39
#2010-10-11| 939.39
#2010-10-12| 928.30
#2010-10-13| 948.83
#2010-10-14| 955.34
#2010-10-15| 947.24
#2010-10-18| 938.02
#2010-10-19| 932.76
#2010-10-20| 932.49
#2010-10-21| 943.65
#2010-10-22| 936.88
#2010-10-25| 937.41
#2010-10-26| 939.23
#2010-10-27| 928.30
#2010-10-28| 929.90
#2010-10-29| 936.99
#2010-11-01| 948.13
#2010-11-02| 950.74
#2010-11-03| 955.50
#2010-11-04| 964.05
#2010-11-05| 966.53
#2010-11-08| 959.33
#2010-11-09| 964.41
#2010-11-10| 955.32
#2010-11-11| 943.41
#2010-11-12| 926.94
#2010-11-15| 922.64
#2010-11-16| 912.23
#2010-11-17| 910.27
#2010-11-18| 926.17
#2010-11-19| 925.49
#2010-11-22| 934.88
#2010-11-23| 917.19
#2010-11-24| 917.92
#2010-11-25| .
#2010-11-26| 903.24
#2010-11-29| 908.13
#2010-11-30| 908.85
#2010-12-01| 924.29
#2010-12-02| 932.29
#2010-12-03| 935.64
#2010-12-06| 937.13
#2010-12-07| 936.69
#2010-12-08| 923.80
#2010-12-09| 923.50
#2010-12-10| 926.40
#2010-12-13| 926.98
#2010-12-14| 927.06
#2010-12-15| 916.35
#2010-12-16| 915.45
#2010-12-17| 915.66
#2010-12-20| 907.50
#2010-12-21| 914.25
#2010-12-22| 914.91
#2010-12-23| 912.43
#2010-12-24| .
#2010-12-27| 915.00
#2010-12-28| 916.28
#2010-12-29| 924.68
#2010-12-30| 935.61
#2010-12-31| 938.94
#2011-01-03| 950.47
#2011-01-04| 954.57
#2011-01-05| 951.33
#2011-01-06| 944.26
#2011-01-07| 933.63
#2011-01-10| 926.79
#2011-01-11| 929.08
#2011-01-12| 934.30
#2011-01-13| 932.37
#2011-01-14| 926.77
#2011-01-17| .
#2011-01-18| 923.72
#2011-01-19| 926.91
#2011-01-20| 913.08
#2011-01-21| 905.35
#2011-01-24| 905.83
#2011-01-25| 902.85
#2011-01-26| 904.19
#2011-01-27| 896.20
#2011-01-28| 886.47
#2011-01-31| 876.62
#2011-02-01| 879.51
#2011-02-02| 881.05
#2011-02-03| 879.93
#2011-02-04| 872.56
#2011-02-07| 878.62
#2011-02-08| 879.40
#2011-02-09| 868.71
#2011-02-10| 853.96
#2011-02-11| 851.45
#2011-02-14| 866.30
#2011-02-15| 868.30
#2011-02-16| 871.30
#2011-02-17| 872.31
#2011-02-18| 878.86
#2011-02-21| .
#2011-02-22| 866.52
#2011-02-23| 861.13
#2011-02-24| 851.85
#2011-02-25| 862.72
#2011-02-28| 871.59
#2011-03-01| 881.46
#2011-03-02| 881.92
#2011-03-03| 891.88
#2011-03-04| 900.64
#2011-03-07| 894.42
#2011-03-08| 894.49
#2011-03-09| 895.83
#2011-03-10| 888.96
#2011-03-11| 884.77
#2011-03-14| 886.62
#2011-03-15| 868.42
#2011-03-16| 871.31
#2011-03-17| 860.75
#2011-03-18| 864.60
#2011-03-21| 871.68
#2011-03-22| 883.36
#2011-03-23| 888.02
#2011-03-24| 895.01
#2011-03-25| 904.87
#2011-03-28| 901.73
#2011-03-29| 903.49
#2011-03-30| 913.34
#2011-03-31| 921.39
#2011-04-01| 932.95
#2011-04-04| 938.92
#2011-04-05| 941.03
#2011-04-06| 943.41
#2011-04-07| 942.98
#2011-04-08| 948.58
#2011-04-11| 949.92
#2011-04-12| 940.75
#2011-04-13| 951.17
#2011-04-14| 952.35
#2011-04-15| 952.97
#2011-04-18| 946.55
#2011-04-19| 945.80
#2011-04-20| 964.77
#2011-04-21| 971.88
#2011-04-22| .
#2011-04-25| 971.22
#2011-04-26| 967.93
#2011-04-27| 968.45
#2011-04-28| 963.56
#2011-04-29| 969.27
#2011-05-02| 971.00
#2011-05-03| 955.26
#2011-05-04| 952.44
#2011-05-05| 944.14
#2011-05-06| 948.05
#2011-05-09| 951.96
#2011-05-10| 956.09
#2011-05-11| 963.07
#2011-05-12| 951.20
#2011-05-13| 961.83
#2011-05-16| 957.48
#2011-05-17| 957.25
#2011-05-18| 959.11
#2011-05-19| 954.87
#2011-05-20| 956.80
#2011-05-23| 939.48
#2011-05-24| 941.09
#2011-05-25| 938.35
#2011-05-26| 944.96
#2011-05-27| 954.79
#2011-05-30| .
#2011-05-31| 977.93
#2011-06-01| 983.98
#2011-06-02| 981.55
#2011-06-03| 981.13
#2011-06-06| 976.62
#2011-06-07| 975.77
#2011-06-08| 973.01
#2011-06-09| 971.06
#2011-06-10| 961.12
#2011-06-13| 957.11
#2011-06-14| 962.18
#2011-06-15| 958.00
#2011-06-16| 943.29
#2011-06-17| 941.49
#2011-06-20| 938.05
#2011-06-21| 951.22
#2011-06-22| 951.30
#2011-06-23| 951.38
#2011-06-24| 956.52
#2011-06-27| 953.89
#2011-06-28| 961.06
#2011-06-29| 976.90
#2011-06-30| 993.69
#2011-07-01| 998.73
#2011-07-04| .
#2011-07-05| 999.83
#2011-07-06| 998.54
#2011-07-07|1004.36
#2011-07-08|1000.06
#2011-07-11| 992.62
#2011-07-12| 976.24
#2011-07-13| 987.64
#2011-07-14| 984.69
#2011-07-15| 983.68
#2011-07-18| 978.30
#2011-07-19| 984.96
#2011-07-20| 994.87
#2011-07-21| 999.11
#2011-07-22|1006.40
#2011-07-25| 997.65
#2011-07-26|1000.84
#2011-07-27| 999.86
#2011-07-28|1006.10
#2011-07-29|1002.73
#2011-08-01|1012.83
#2011-08-02| 995.24
#2011-08-03| 985.58
#2011-08-04| 963.57
#2011-08-05| 938.43
#2011-08-08| 914.00
#2011-08-09| 905.13
#2011-08-10| 918.10
#2011-08-11| 924.95
#2011-08-12| 929.04
#2011-08-15| 940.15
#2011-08-16| 947.14
#2011-08-17| 948.24
#2011-08-18| 941.07
#2011-08-19| 923.74
#2011-08-22| 917.12
#2011-08-23| 923.92
#2011-08-24| 915.21
#2011-08-25| 912.19
#2011-08-26| 907.98
#2011-08-29| 933.08
#2011-08-30| 939.73
#2011-08-31| 953.52
#2011-09-01| 956.42
#2011-09-02| 952.90
#2011-09-05| .
#2011-09-06| 929.90
#2011-09-07| 943.73
#2011-09-08| 941.29
#2011-09-09| 926.26
#2011-09-12| 908.51
#2011-09-13| 901.04
#2011-09-14| 895.52
#2011-09-15| 899.21
#2011-09-16| 907.23
#2011-09-19| 884.06
#2011-09-20| 879.47
#2011-09-21| 871.49
#2011-09-22| 830.18
#2011-09-23| 826.16
#2011-09-26| 811.43
#2011-09-27| 839.65
#2011-09-28| 845.77
#2011-09-29| 853.70
#2011-09-30| 847.73
#2011-10-03| 826.91
#2011-10-04| 809.86
#2011-10-05| 817.10
#2011-10-06| 838.28
#2011-10-07| 854.25
#2011-10-10| 860.68
#2011-10-11| 862.85
#2011-10-12| 872.36
#2011-10-13| 874.29
#2011-10-14| 878.65
#2011-10-17| 887.36
#2011-10-18| 877.15
#2011-10-19| 887.67
#2011-10-20| 867.15
#2011-10-21| 865.32
#2011-10-24| 888.68
#2011-10-25| 897.08
#2011-10-26| 903.16
#2011-10-27| 923.40
#2011-10-28| 932.32
#2011-10-31| 924.27
#2011-11-01| 909.36
#2011-11-02| 911.69
#2011-11-03| 901.25
#2011-11-04| 910.35
#2011-11-07| 911.57
#2011-11-08| 910.74
#2011-11-09| 910.36
#2011-11-10| 891.48
#2011-11-11| 904.14
#2011-11-14| 907.96
#2011-11-15| 901.92
#2011-11-16| 899.61
#2011-11-17| 890.70
#2011-11-18| 875.03
#2011-11-21| 858.70
#2011-11-22| 853.19
#2011-11-23| 840.76
#2011-11-24| .
#2011-11-25| 831.62
#2011-11-28| 852.52
#2011-11-29| 869.27
#2011-11-30| 875.68
#2011-12-01| 900.12
#2011-12-02| 899.40
#2011-12-05| 898.50
#2011-12-06| 893.04
#2011-12-07| 896.66
#2011-12-08| 886.05
#2011-12-09| 869.60
#2011-12-12| 869.11
#2011-12-13| 862.45
#2011-12-14| 857.68
#2011-12-15| 849.30
#2011-12-16| 857.60
#2011-12-19| 843.18
#2011-12-20| 848.85
#2011-12-21| 867.53
#2011-12-22| 870.12
#2011-12-23| 875.00
#2011-12-26| .
#2011-12-27| 870.07
#2011-12-28| 866.16
#2011-12-29| 865.82
#2011-12-30| 866.22
#2012-01-02| .
#2012-01-03| 880.04
#2012-01-04| 874.57
#2012-01-05| 870.29
#2012-01-06| 862.05
#2012-01-09| 863.53
#2012-01-10| 883.61
#2012-01-11| 877.20
#2012-01-12| 878.50
#2012-01-13| 877.36
#2012-01-16| .
#2012-01-17| 887.05
#2012-01-18| 892.93
#2012-01-19| 896.68
#2012-01-20| 895.74
#2012-01-23| 899.96
#2012-01-24| 900.39
#2012-01-25| 901.80
#2012-01-26| 909.14
#2012-01-27| 911.73
#2012-01-30| 904.97
#2012-01-31| 916.84
#2012-02-01| 925.23
#2012-02-02| 939.69
#2012-02-03| 942.30
#2012-02-06| 932.42
#2012-02-07| 933.60
#2012-02-08| 942.83
#2012-02-09| 939.25
#2012-02-10| 925.11
#2012-02-13| 930.84
#2012-02-14| 928.07
#2012-02-15| 934.12
#2012-02-16| 928.33
#2012-02-17| 936.38
#2012-02-20| .
#2012-02-21| 937.21
#2012-02-22| 938.21
#2012-02-23| 936.50
#2012-02-24| 939.82
#2012-02-27| 933.34
#2012-02-28| 940.22
#2012-02-29| 947.68
#2012-03-01| 944.17
#2012-03-02| 947.17
#2012-03-05| 942.70
#2012-03-06| 932.51
#2012-03-07| 937.72
#2012-03-08| 950.55
#2012-03-09| 957.98
#2012-03-12| 954.02
#2012-03-13| 962.52
#2012-03-14| 970.76
#2012-03-15| 965.17
#2012-03-16| 966.64
#2012-03-19| 965.44
#2012-03-20| 960.62
#2012-03-21| 958.91
#2012-03-22| 958.52
#2012-03-23| 961.52
#2012-03-26| 958.35
#2012-03-27| 973.52
#2012-03-28| 970.05
#2012-03-29| 960.97
#2012-03-30| 974.32
#2012-04-02| 975.69
#2012-04-03| 981.14
#2012-04-04| 972.43
#2012-04-05| 974.57
#2012-04-06| .
#2012-04-09| 963.14
#2012-04-10| 965.01
#2012-04-11| 963.03
#2012-04-12| 968.34
#2012-04-13| 973.18
#2012-04-16| 974.83
#2012-04-17| 982.76
#2012-04-18| 978.99
#2012-04-19| 981.17
#2012-04-20| 981.45
#2012-04-23| 973.51
#2012-04-24| 975.54
#2012-04-25| 976.39
#2012-04-26| 977.62
#2012-04-27| 971.10
#2012-04-30| 974.01
#2012-05-01| 973.97
#2012-05-02| 974.71
#2012-05-03| 970.26
#2012-05-04| 967.53
#2012-05-07| 957.19
#2012-05-08| 947.41
#2012-05-09| 947.24
#2012-05-10| 951.56
#2012-05-11| 938.18
#2012-05-14| 924.52
#2012-05-15| 917.95
#2012-05-16| 900.45
#2012-05-17| 905.71
#2012-05-18| 898.31
#2012-05-21| 890.54
#2012-05-22| 892.89
#2012-05-23| 877.05
#2012-05-24| 879.89
#2012-05-25| 881.19
#2012-05-28| .
#2012-05-29| 889.68
#2012-05-30| 880.37
#2012-05-31| 876.48
#2012-06-01| 872.77
#2012-06-04| 862.34
#2012-06-05| 861.35
#2012-06-06| 877.93
#2012-06-07| 890.90
#2012-06-08| 893.54
#2012-06-11| 900.93
#2012-06-12| 900.26
#2012-06-13| 900.02
#2012-06-14| 893.10
#2012-06-15| 899.35
#2012-06-18| 907.83
#2012-06-19| 916.32
#2012-06-20| 918.82
#2012-06-21| 915.90
#2012-06-22| 903.65
#2012-06-25| 900.03
#2012-06-26| 895.57
#2012-06-27| 901.87
#2012-06-28| 903.24
#2012-06-29| 931.73
#2012-07-02| 927.02
#2012-07-03| 940.14
#2012-07-04| .
#2012-07-05| 938.11
#2012-07-06| 935.64
#2012-07-09| 926.24
#2012-07-10| 933.21
#2012-07-11| 930.34
#2012-07-12| 916.75
#2012-07-13| 923.62
#2012-07-16| 922.55
#2012-07-17| 928.79
#2012-07-18| 923.31
#2012-07-19| 927.85
#2012-07-20| 927.39
#2012-07-23| 910.63
#2012-07-24| 914.54
#2012-07-25| 910.21
#2012-07-26| 918.04
#2012-07-27| 941.35
#2012-07-30| 946.35
#2012-07-31| 950.02
#2012-08-01| 952.97
#2012-08-02| 948.83
#2012-08-03| 950.71
#2012-08-06| 962.05
#2012-08-07| 960.27
#2012-08-08| 960.02
#2012-08-09| 970.67
#2012-08-10| 975.35
#2012-08-13| 970.27
#2012-08-14| 973.91
#2012-08-15| 973.26
#2012-08-16| 969.35
#2012-08-17| 972.56
#2012-08-20| 977.25
#2012-08-21| 982.23
#2012-08-22| 978.02
#2012-08-23| 986.27
#2012-08-24| 983.38
#2012-08-27| 986.87
#2012-08-28| 988.22
#2012-08-29| 994.52
#2012-08-30| 991.34
#2012-08-31| 990.73
#2012-09-03| .
#2012-09-04| 988.12
#2012-09-05| 983.69
#2012-09-06| 988.35
#2012-09-07|1004.78
#2012-09-10|1003.67
#2012-09-11|1007.93
#2012-09-12|1017.54
#2012-09-13|1016.96
#2012-09-14|1033.18
#2012-09-17|1019.21
#2012-09-18|1013.50
#2012-09-19|1017.65
#2012-09-20|1010.15
#2012-09-21|1026.19
#2012-09-24|1017.04
#2012-09-25|1020.00
#2012-09-26|1010.97
#2012-09-27|1016.69
#2012-09-28|1029.02
#2012-10-01|1031.96
#2012-10-02|1034.44
#2012-10-03|1033.04
#2012-10-04|1046.48
#2012-10-05|1055.72
#2012-10-08|1049.17
#2012-10-09|1049.39
#2012-10-10|1042.92
#2012-10-11|1047.11
#2012-10-12|1055.49
#2012-10-15|1055.09
#2012-10-16|1055.16
#2012-10-17|1061.75
#2012-10-18|1064.52
#2012-10-19|1065.86
#2012-10-22|1066.74
#2012-10-23|1058.81
#2012-10-24|1056.38
#2012-10-25|1056.07
#2012-10-26|1046.61
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1049.23
#2012-11-01|1055.64
#2012-11-02|1061.01
#2012-11-05|1057.23
#2012-11-06|1059.19
#2012-11-07|1067.79
#2012-11-08|1055.77
#2012-11-09|1049.86
#2012-11-12|1046.55
#2012-11-13|1044.99
#2012-11-14|1047.08
#2012-11-15|1040.15
#2012-11-16|1033.80
#2012-11-19|1042.44
#2012-11-20|1043.27
#2012-11-21|1049.06
#2012-11-22| .
#2012-11-23|1057.51
#2012-11-26|1062.67
#2012-11-27|1068.39
#2012-11-28|1064.47
#2012-11-29|1080.75
#2012-11-30|1083.11
#2012-12-03|1082.88
#2012-12-04|1075.15
#2012-12-05|1083.72
#2012-12-06|1090.05
#2012-12-07|1087.62
#2012-12-10|1089.99
#2012-12-11|1094.93
#2012-12-12|1095.65
#2012-12-13|1081.34
#2012-12-14|1077.05
#2012-12-17|1076.56
#2012-12-18|1077.04
#2012-12-19|1077.54
#2012-12-20|1072.72
#2012-12-21|1068.06
#2012-12-24|1068.32
#2012-12-25|1069.50
#2012-12-26|1074.65
#2012-12-27|1072.83
#2012-12-28|1080.99
#2012-12-31|1079.80
#2013-01-01|1081.31
#2013-01-02|1098.85
#2013-01-03|1102.64
#2013-01-04|1098.24
#2013-01-07|1090.42
#2013-01-08|1092.52
#2013-01-09|1089.55
#2013-01-10|1082.60
#2013-01-11|1076.82
#2013-01-14|1085.20
#2013-01-15|1081.55
#2013-01-16|1077.32
#2013-01-17|1077.09
#2013-01-18|1085.49
#2013-01-21|1090.66
#2013-01-22|1085.92
#2013-01-23|1073.36
#2013-01-24|1070.04
#2013-01-25|1066.22
#2013-01-28|1055.38
#2013-01-29|1067.15
#2013-01-30|1074.21
#2013-01-31|1071.43
#2013-02-01|1072.11
#2013-02-04|1076.33
#2013-02-05|1068.64
#2013-02-06|1066.23
#2013-02-07|1071.08
#2013-02-08|1067.53
#2013-02-11|1067.16
#2013-02-12|1067.18
#2013-02-13|1075.35
#2013-02-14|1078.25
#2013-02-15|1079.64
#2013-02-18|1081.88
#2013-02-19|1084.95
#2013-02-20|1091.96
#2013-02-21|1058.27
#2013-02-22|1050.06
#2013-02-25|1052.03
#2013-02-26|1043.18
#2013-02-27|1049.70
#2013-02-28|1050.87
#2013-03-01|1055.26
#2013-03-04|1048.81
#2013-03-05|1054.21
#2013-03-06|1060.77
#2013-03-07|1055.03
#2013-03-08|1063.31
#2013-03-11|1059.62
#2013-03-12|1054.29
#2013-03-13|1050.34
#2013-03-14|1042.91
#2013-03-15|1035.54
#2013-03-18|1015.39
#2013-03-19|1027.73
#2013-03-20|1019.59
#2013-03-21|1017.09
#2013-03-22|1012.93
#2013-03-25|1035.57
#2013-03-26|1046.97
#2013-03-27|1041.52
#2013-03-28|1043.78
#2013-03-29|1051.69
#2013-04-01|1042.76
#2013-04-02|1046.76
#2013-04-03|1044.85
#2013-04-04|1032.69
#2013-04-05|1024.06
#2013-04-08|1024.19
#2013-04-09|1031.87
#2013-04-10|1034.94
#2013-04-11|1051.37
#2013-04-12|1043.17
#2013-04-15|1045.96
#2013-04-16|1053.35
#2013-04-17|1049.51
#2013-04-18|1032.94
#2013-04-19|1036.50
#2013-04-22|1046.50
#2013-04-23|1037.55
#2013-04-24|1043.68
#2013-04-25|1049.94
#2013-04-26|1048.14
#2013-04-29|1052.66
#2013-04-30|1079.25
#2013-05-01|1078.93
#2013-05-02|1079.98
#2013-05-03|1085.67
#2013-05-06|1081.06
#2013-05-07|1075.60
#2013-05-08|1080.59
#2013-05-09|1090.00
#2013-05-10|1064.19
#2013-05-13|1059.75
#2013-05-14|1073.43
#2013-05-15|1070.95
#2013-05-16|1077.38
#2013-05-17|1077.07
#2013-05-20|1075.76
#2013-05-21|1076.61
#2013-05-22|1080.36
#2013-05-23|1054.06
#2013-05-24|1055.00
#2013-05-27|1061.63
#2013-05-28|1059.51
#2013-05-29|1064.11
#2013-05-30|1079.73
#2013-05-31|1071.76
#2013-06-03|1062.07
#2013-06-04|1068.86
#2013-06-05|1060.90
#2013-06-06|1058.45
#2013-06-07|1017.94
#2013-06-10|1009.09
#2013-06-11| 984.81
#2013-06-12| 984.47
#2013-06-13| 966.55
#2013-06-14| 979.83
#2013-06-17| 979.17
#2013-06-18| 979.56
#2013-06-19| 971.92
#2013-06-20| 935.17
#2013-06-21| 926.42
#2013-06-24| 910.50
#2013-06-25| 906.16
#2013-06-26| 903.25
#2013-06-27| 942.56
#2013-06-28| 956.46
#2013-07-01| 958.06
#2013-07-02| 957.15
#2013-07-03| 930.86
#2013-07-04| 942.83
#2013-07-05| 924.52
#2013-07-08| 899.45
#2013-07-09| 910.97
#2013-07-10| 919.86
#2013-07-11| 963.42
#2013-07-12| 960.07
#2013-07-15| 964.36
#2013-07-16| 963.23
#2013-07-17| 973.04
#2013-07-18| 958.84
#2013-07-19| 950.97
#2013-07-22| 954.46
#2013-07-23| 975.89
#2013-07-24| 981.01
#2013-07-25| 974.06
#2013-07-26| 972.13
#2013-07-29| 961.54
#2013-07-30| 961.92
#2013-07-31| 948.97
#2013-08-01| 949.29
#2013-08-02| 951.63
#2013-08-05| 954.03
#2013-08-06| 940.85
#2013-08-07| 922.45
#2013-08-08| 928.15
#2013-08-09| 936.39
#2013-08-12| 938.84
#2013-08-13| 965.76
#2013-08-14| 967.84
#2013-08-15| 966.10
#2013-08-16| 963.49
#2013-08-19| 950.36
#2013-08-20| 935.21
#2013-08-21| 924.84
#2013-08-22| 916.97
#2013-08-23| 939.74
#2013-08-26| 944.69
#2013-08-27| 935.76
#2013-08-28| 935.07
#2013-08-29| 958.76
#2013-08-30| 975.48
#2013-09-02| 977.61
#2013-09-03| 968.05
#2013-09-04| 971.55
#2013-09-05| 985.42
#2013-09-06| 992.22
#2013-09-09|1003.44
#2013-09-10|1023.02
#2013-09-11|1024.10
#2013-09-12|1028.56
#2013-09-13|1022.69
#2013-09-16|1040.28
#2013-09-17|1022.97
#2013-09-18|1024.03
#2013-09-19|1031.91
#2013-09-20|1029.12
#2013-09-23|1026.48
#2013-09-24|1032.13
#2013-09-25|1025.66
#2013-09-26|1030.81
#2013-09-27|1027.43
#2013-09-30|1025.58
#2013-10-01|1033.43
#2013-10-02|1048.90
#2013-10-03|1052.27
#2013-10-04|1056.17
#2013-10-07|1063.23
#2013-10-08|1061.52
#2013-10-09|1060.30
#2013-10-10|1061.20
#2013-10-11|1070.49
#2013-10-14|1067.23
#2013-10-15|1080.53
#2013-10-16|1076.58
#2013-10-17|1085.81
#2013-10-18|1094.70
#2013-10-21|1090.56
#2013-10-22|1087.52
#2013-10-23|1083.11
#2013-10-24|1083.04
#2013-10-25|1078.87
#2013-10-28|1092.71
#2013-10-29|1097.21
#2013-10-30|1107.04
#2013-10-31|1092.21
#2013-11-01|1102.16
#2013-11-04|1100.40
#2013-11-05|1090.60
#2013-11-06|1076.31
#2013-11-07|1068.56
#2013-11-08|1047.50
#2013-11-11|1045.55
#2013-11-12|1060.30
#2013-11-13|1038.83
#2013-11-14|1049.90
#2013-11-15|1073.35
#2013-11-18|1091.36
#2013-11-19|1099.88
#2013-11-20|1086.84
#2013-11-21|1065.25
#2013-11-22|1071.40
#2013-11-25|1080.13
#2013-11-26|1084.97
#2013-11-27|1083.20
#2013-11-28|1094.74
#2013-11-29|1100.91
#2013-12-02|1090.68
#2013-12-03|1081.96
#2013-12-04|1068.68
#2013-12-05|1071.15
#2013-12-06|1067.97
#2013-12-09|1085.62
#2013-12-10|1085.38
#2013-12-11|1077.86
#2013-12-12|1070.93
#2013-12-13|1058.53
#2013-12-16|1061.01
#2013-12-17|1059.82
#2013-12-18|1063.27
#2013-12-19|1067.87
#2013-12-20|1066.35
#2013-12-23|1070.20
#2013-12-24|1065.67
#2013-12-25|1064.94
#2013-12-26|1061.89
#2013-12-27|1062.57
#2013-12-30|1053.49
#2013-12-31|1053.92
#2014-01-01|1054.17
#2014-01-02|1026.40
#2014-01-03|1012.72
#2014-01-06|1009.00
#2014-01-07|1007.58
#2014-01-08|1006.73
#2014-01-09| 997.08
#2014-01-10|1000.00
#2014-01-13|1015.11
#2014-01-14|1017.83
#2014-01-15|1011.68
#2014-01-16|1009.54
#2014-01-17|1010.12
#2014-01-20|1016.33
#2014-01-21|1020.10
#2014-01-22|1021.50
#2014-01-23|1001.26
#2014-01-24| 993.40
#2014-01-27| 981.05
#2014-01-28| 981.45
#2014-01-29| 989.56
#2014-01-30| 988.79
#2014-01-31| 989.25
#2014-02-03| 975.54
#2014-02-04| 962.87
#2014-02-05| 959.86
#2014-02-06| 976.05
#2014-02-07| 987.61
#2014-02-10| 988.11
#2014-02-11|1004.08
#2014-02-12|1010.77
#2014-02-13|1001.84
#2014-02-14|1007.42
#2014-02-17|1004.35
#2014-02-18|1004.07
#2014-02-19|1002.84
#2014-02-20| 994.20
#2014-02-21|1018.85
#2014-02-24|1016.79
#2014-02-25|1019.89
#2014-02-26|1031.93
#2014-02-27|1036.04
#2014-02-28|1042.80
#2014-03-03|1028.24
#2014-03-04|1023.06
#2014-03-05|1033.07
#2014-03-06|1041.87
#2014-03-07|1050.47
#2014-03-10|1036.60
#2014-03-11|1039.26
#2014-03-12|1019.53
#2014-03-13|1019.65
#2014-03-14|1005.05
#2014-03-17|1006.59
#2014-03-18|1013.82
#2014-03-19|1008.80
#2014-03-20| 997.69
#2014-03-21|1001.84
#2014-03-24|1008.36
#2014-03-25| 997.04
#2014-03-26|1016.15
#2014-03-27|1040.99
#2014-03-28|1046.42
#2014-03-31|1055.48
#2014-04-01|1058.43
#2014-04-02|1068.27
#2014-04-03|1082.06
#2014-04-04|1079.87
#2014-04-07|1085.94
#2014-04-08|1088.15
#2014-04-09|1089.37
#2014-04-10|1099.50
#2014-04-11|1093.98
#2014-04-14|1089.79
#2014-04-15|1090.79
#2014-04-16|1098.95
#2014-04-17|1095.68
#2014-04-18|1098.15
#2014-04-21|1097.25
#2014-04-22|1099.19
#2014-04-23|1101.98
#2014-04-24|1113.00
#2014-04-25|1102.23
#2014-04-28|1101.78
#2014-04-29|1092.58
#2014-04-30|1080.71
#2014-05-01|1080.97
#2014-05-02|1090.87
#2014-05-05|1089.19
#2014-05-06|1089.77
#2014-05-07|1089.76
#2014-05-08|1092.81
#2014-05-09|1086.83
#2014-05-12|1116.28
#2014-05-13|1127.11
#2014-05-14|1133.76
#2014-05-15|1134.48
#2014-05-16|1141.88
#2014-05-19|1152.16
#2014-05-20|1148.86
#2014-05-21|1142.52
#2014-05-22|1142.15
#2014-05-23|1142.12
#2014-05-26|1138.77
#2014-05-27|1130.37
#2014-05-28|1143.99
#2014-05-29|1158.11
#2014-05-30|1149.05
#2014-06-02|1153.00
#2014-06-03|1164.93
#2014-06-04|1163.73
#2014-06-05|1161.57
#2014-06-06|1165.13
#2014-06-09|1144.53
#2014-06-10|1160.58
#2014-06-11|1152.21
#2014-06-12|1147.86
#2014-06-13|1124.48
#2014-06-16|1122.43
#2014-06-17|1121.36
#2014-06-18|1112.78
#2014-06-19|1106.79
#2014-06-20|1097.29
#2014-06-23|1105.56
#2014-06-24|1119.33
#2014-06-25|1104.09
#2014-06-26|1114.20
#2014-06-27|1110.44
#2014-06-30|1120.73
#2014-07-01|1114.45
#2014-07-02|1128.77
#2014-07-03|1121.71
#2014-07-04|1118.07
#2014-07-07|1111.57
#2014-07-08|1112.87
#2014-07-09|1116.49
#2014-07-10|1117.85
#2014-07-11|1107.32
#2014-07-14|1108.28
#2014-07-15|1118.53
#2014-07-16|1115.32
#2014-07-17|1124.28
#2014-07-18|1125.94
#2014-07-21|1134.44
#2014-07-22|1136.86
#2014-07-23|1132.29
#2014-07-24|1137.48
#2014-07-25|1139.05
#2014-07-28|1142.05
#2014-07-29|1155.96
#2014-07-30|1164.41
#2014-07-31|1133.48
#2014-08-01|1101.94
#2014-08-04|1119.05
#2014-08-05|1118.54
#2014-08-06|1107.26
#2014-08-07|1100.77
#2014-08-08|1082.33
#2014-08-11|1098.27
#2014-08-12|1099.04
#2014-08-13|1104.06
#2014-08-14|1106.44
#2014-08-15|1107.37
#2014-08-18|1102.40
#2014-08-19|1110.46
#2014-08-20|1108.07
#2014-08-21|1097.75
#2014-08-22|1108.81
#2014-08-25|1099.71
#2014-08-26|1101.51
#2014-08-27|1107.87
#2014-08-28|1113.36
#2014-08-29|1111.40
#2014-09-01|1109.00
#2014-09-02|1088.21
#2014-09-03|1086.00
#2014-09-04|1097.22
#2014-09-05|1083.50
#2014-09-08|1085.43
#2014-09-09|1086.47
#2014-09-10|1081.92
#2014-09-11|1067.82
#2014-09-12|1065.12
#2014-09-15|1062.37
#2014-09-16|1067.21
#2014-09-17|1081.45
#2014-09-18|1067.42
#2014-09-19|1067.75
#2014-09-22|1054.64
#2014-09-23|1040.56
#2014-09-24|1037.84
#2014-09-25|1034.78
#2014-09-26|1044.89
#2014-09-29|1042.89
#2014-09-30|1036.73
#2014-10-01|1018.24
#2014-10-02|1010.07
#2014-10-03|1012.10
#2014-10-06|1015.09
#2014-10-07|1021.60
#2014-10-08|1000.89
#2014-10-09|1004.73
#2014-10-10| 988.28
#2014-10-13| 988.73
#2014-10-14| 997.98
#2014-10-15|1001.30
#2014-10-16| 995.90
#2014-10-17| 982.38
#2014-10-20| 999.37
#2014-10-21| 996.24
#2014-10-22|1010.28
#2014-10-23|1003.03
#2014-10-24|1008.87
#2014-10-27|1000.75
#2014-10-28|1006.46
#2014-10-29|1033.16
#2014-10-30|1049.14
#2014-10-31|1070.97
#2014-11-03|1067.91
#2014-11-04|1056.52
#2014-11-05|1042.92
#2014-11-06|1038.15
#2014-11-07|1031.58
#2014-11-10|1063.30
#2014-11-11|1047.64
#2014-11-12|1041.72
#2014-11-13|1029.43
#2014-11-14|1021.14
#2014-11-17|1024.48
#2014-11-18|1035.26
#2014-11-19|1034.37
#2014-11-20|1029.23
#2014-11-21|1035.94
#2014-11-24|1035.55
#2014-11-25|1024.71
#2014-11-26|1038.45
#2014-11-27|1070.51
#2014-11-28|1075.18
#2014-12-01|1071.30
#2014-12-02|1072.42
#2014-12-03|1071.53
#2014-12-04|1069.91
#2014-12-05|1070.35
#2014-12-08|1069.52
#2014-12-09|1084.85
#2014-12-10|1072.96
#2014-12-11|1062.53
#2014-12-12|1053.39
#2014-12-15|1047.38
#2014-12-16|1049.65
#2014-12-17|1036.69
#2014-12-18|1038.42
#2014-12-19|1063.92
#2014-12-22|1078.52
#2014-12-23|1070.33
#2014-12-24|1071.70
#2014-12-25|1071.54
#2014-12-26|1075.83
#2014-12-29|1069.42
#2014-12-30|1067.46
#2014-12-31|1070.02
#2015-01-01|1069.84
#2015-01-02|1066.23
#2015-01-05|1060.25
#2015-01-06|1048.05
#2015-01-07|1051.67
#2015-01-08|1067.33
#2015-01-09|1075.40
#2015-01-12|1084.95
#2015-01-13|1097.17
#2015-01-14|1101.70
#2015-01-15|1097.50
#2015-01-16|1094.98
#2015-01-19|1103.53
#2015-01-20|1112.60
#2015-01-21|1132.63
#2015-01-22|1129.06
#2015-01-23|1140.31
#2015-01-26|1145.65
#2015-01-27|1154.09
#2015-01-28|1145.42
#2015-01-29|1131.79
#2015-01-30|1138.78
#2015-02-02|1130.62
#2015-02-03|1139.94
#2015-02-04|1150.20
#2015-02-05|1148.12
#2015-02-06|1155.79
#2015-02-09|1156.76
#2015-02-10|1153.01
#2015-02-11|1137.08
#2015-02-12|1126.93
#2015-02-13|1150.71
#2015-02-16|1150.16
#2015-02-17|1149.71
#2015-02-18|1151.95
#2015-02-19|1152.39
#2015-02-20|1152.45
#2015-02-23|1146.80
#2015-02-24|1154.21
#2015-02-25|1167.14
#2015-02-26|1160.30
#2015-02-27|1150.99
#2015-03-02|1167.77
#2015-03-03|1171.34
#2015-03-04|1180.39
#2015-03-05|1175.81
#2015-03-06|1188.25
#2015-03-09|1165.32
#2015-03-10|1152.37
#2015-03-11|1171.71
#2015-03-12|1165.19
#2015-03-13|1162.77
#2015-03-16|1168.70
#2015-03-17|1185.44
#2015-03-18|1188.08
#2015-03-19|1188.21
#2015-03-20|1183.49
#2015-03-23|1190.71
#2015-03-24|1204.98
#2015-03-25|1218.21
#2015-03-26|1183.72
#2015-03-27|1184.65
#2015-03-30|1191.41
#2015-03-31|1203.16
#2015-04-01|1205.61
#2015-04-02|1216.31
#2015-04-03|1228.47
#2015-04-06|1247.36
#2015-04-07|1243.11
#2015-04-08|1255.23
#2015-04-09|1256.05
#2015-04-10|1267.12
#2015-04-13|1259.58
#2015-04-14|1254.12
#2015-04-15|1242.60
#2015-04-16|1263.87
#2015-04-17|1259.65
#2015-04-20|1250.10
#2015-04-21|1253.56
#2015-04-22|1265.28
#2015-04-23|1269.28
#2015-04-24|1249.87
#2015-04-27|1251.94
#2015-04-28|1239.82
#2015-04-29|1245.24
#2015-04-30|1244.64
#2015-05-01|1243.96
#2015-05-04|1241.91
#2015-05-05|1241.59
#2015-05-06|1219.81
#2015-05-07|1207.91
#2015-05-08|1200.18
#2015-05-11|1198.71
#2015-05-12|1189.83
#2015-05-13|1194.93
#2015-05-14|1209.63
#2015-05-15|1208.85
#2015-05-18|1216.51
#2015-05-19|1222.52
#2015-05-20|1214.20
#2015-05-21|1205.92
#2015-05-22|1212.70
#2015-05-25|1204.77
#2015-05-26|1200.03
#2015-05-27|1173.74
#2015-05-28|1169.95
#2015-05-29|1166.43
#2015-06-01|1157.64
#2015-06-02|1148.07
#2015-06-03|1142.37
#2015-06-04|1155.75
#2015-06-05|1157.58
#2015-06-08|1137.31
#2015-06-09|1122.01
#2015-06-10|1123.74
#2015-06-11|1118.89
#2015-06-12|1122.57
#2015-06-15|1113.07
#2015-06-16|1108.74
#2015-06-17|1112.84
#2015-06-18|1128.70
#2015-06-19|1127.88
#2015-06-22|1145.24
#2015-06-23|1161.08
#2015-06-24|1157.50
#2015-06-25|1141.84
#2015-06-26|1140.61
#2015-06-29|1128.24
#2015-06-30|1141.10
#2015-07-01|1152.73
#2015-07-02|1154.10
#2015-07-03|1139.77
#2015-07-06|1110.80
#2015-07-07|1098.16
#2015-07-08|1081.01
#2015-07-09|1100.79
#2015-07-10|1102.60
#2015-07-13|1118.59
#2015-07-14|1097.08
#2015-07-15|1100.90
#2015-07-16|1117.72
#2015-07-17|1129.28
#2015-07-20|1118.45
#2015-07-21|1109.69
#2015-07-22|1107.73
#2015-07-23|1093.48
#2015-07-24|1083.05
#2015-07-27|1080.66
#2015-07-28|1084.25
#2015-07-29|1102.99
#2015-07-30|1078.37
#2015-07-31|1070.15
#2015-08-03|1064.11
#2015-08-04|1067.68
#2015-08-05|1056.86
#2015-08-06|1039.88
#2015-08-07|1049.06
#2015-08-10|1055.57
#2015-08-11|1044.52
#2015-08-12|1027.48
#2015-08-13|1030.01
#2015-08-14|1030.99
#2015-08-17|1008.94
#2015-08-18|1014.59
#2015-08-19|1018.26
#2015-08-20|1011.35
#2015-08-21| 987.57
#2015-08-24| 951.12
#2015-08-25| 963.55
#2015-08-26| 966.64
#2015-08-27| 981.73
#2015-08-28| 994.12
#2015-08-31| 994.80
#2015-09-01| 985.59
#2015-09-02| 980.19
#2015-09-03| 988.08
#2015-09-04| 979.28
#2015-09-07| 963.22
#2015-09-08| 970.34
#2015-09-09|1000.03
#2015-09-10| 991.44
#2015-09-11| 989.35
#2015-09-14| 992.65
#2015-09-15| 988.94
#2015-09-16|1011.05
#2015-09-17|1019.80
#2015-09-18|1038.76
#2015-09-21|1028.68
#2015-09-22|1029.59
#2015-09-23|1016.37
#2015-09-24|1010.78
#2015-09-25|1017.52
#2015-09-28|1017.88
#2015-09-29|1011.55
#2015-09-30|1023.58
#2015-10-01|1027.43
#2015-10-02|1036.84
#2015-10-05|1047.40
#2015-10-06|1066.78
#2015-10-07|1078.19
#2015-10-08|1052.10
#2015-10-09|1057.52
#2015-10-12|1065.88
#2015-10-13|1058.44
#2015-10-14|1046.30
#2015-10-15|1059.21
#2015-10-16|1056.10
#2015-10-19|1059.43
#2015-10-20|1057.35
#2015-10-21|1058.04
#2015-10-22|1056.86
#2015-10-23|1062.95
#2015-10-26|1073.91
#2015-10-27|1075.49
#2015-10-28|1073.83
#2015-10-29|1061.83
#2015-10-30|1057.57
#2015-11-02|1058.90
#2015-11-03|1069.68
#2015-11-04|1083.16
#2015-11-05|1081.28
#2015-11-06|1066.88
#2015-11-09|1060.40
#2015-11-10|1043.10
#2015-11-11|1038.21
#2015-11-12|1049.67
#2015-11-13|1032.40
#2015-11-16|1020.55
#2015-11-17|1034.08
#2015-11-18|1029.11
#2015-11-19|1051.98
#2015-11-20|1056.89
#2015-11-23|1051.09
#2015-11-24|1039.27
#2015-11-25|1038.94
#2015-11-26|1045.86
#2015-11-27|1036.28
#2015-11-30|1029.80
#2015-12-01|1048.14
#2015-12-02|1047.26
#2015-12-03|1040.03
#2015-12-04|1029.84
#2015-12-07|1025.98
#2015-12-08|1011.92
#2015-12-09|1002.82
#2015-12-10| 998.80
#2015-12-11| 987.67
#2015-12-14| 976.40
#2015-12-15| 985.17
#2015-12-16| 992.06
#2015-12-17|1003.28
#2015-12-18| 991.55
#2015-12-21| 996.44
#2015-12-22| 999.49
#2015-12-23|1006.65
#2015-12-24|1007.08
#2015-12-25|1008.56
#2015-12-28|1006.37
#2015-12-29|1006.40
#2015-12-30|1002.44
#2015-12-31|1010.61
#2016-01-01|1010.42
#2016-01-04| 984.03
#2016-01-05| 981.97
#2016-01-06| 966.82
#2016-01-07| 939.70
#2016-01-08| 947.74
#2016-01-11| 932.38
#2016-01-12| 928.62
#2016-01-13| 940.56
#2016-01-14| 926.96
#2016-01-15| 918.82
#2016-01-18| 914.76
#2016-01-19| 920.12
#2016-01-20| 895.32
#2016-01-21| 888.05
#2016-01-22| 900.45
#2016-01-25| 910.83
#2016-01-26| 910.21
#2016-01-27| 907.48
#2016-01-28| 924.76
#2016-01-29| 958.62
#2016-02-01| 962.59
#2016-02-02| 955.95
#2016-02-03| 947.66
#2016-02-04| 959.33
#2016-02-05| 962.20
#2016-02-08| 956.02
#2016-02-09| 952.79
#2016-02-10| 950.80
#2016-02-11| 928.76
#2016-02-12| 926.01
#2016-02-15| 939.14
#2016-02-16| 941.96
#2016-02-17| 939.78
#2016-02-18| 952.39
#2016-02-19| 950.08
#2016-02-22| 960.25
#2016-02-23| 950.18
#2016-02-24| 941.27
#2016-02-25| 937.25
#2016-02-26| 942.79
#2016-02-29| 938.26
#2016-03-01| 960.80
#2016-03-02| 976.10
#2016-03-03| 976.18
#2016-03-04| 985.23
#2016-03-07| 984.70
#2016-03-08| 974.71
#2016-03-09| 973.53
#2016-03-10| 972.94
#2016-03-11| 981.47
#2016-03-14| 985.40
#2016-03-15| 965.89
#2016-03-16| 970.17
#2016-03-17| 985.02
#2016-03-18| 995.78
#2016-03-21|1010.43
#2016-03-22|1003.61
#2016-03-23| 990.45
#2016-03-24| 982.44
#2016-03-25| 979.79
#2016-03-28| 975.07
#2016-03-29| 971.21
#2016-03-30| 991.40
#2016-03-31| 994.74
#2016-04-01| 990.78
#2016-04-04| 991.47
#2016-04-05| 984.12
#2016-04-06| 977.09
#2016-04-07| 976.18
#2016-04-08| 978.00
#2016-04-11| 990.92
#2016-04-12| 985.40
#2016-04-13|1001.54
#2016-04-14|1002.29
#2016-04-15|1007.63
#2016-04-18|1006.30
#2016-04-19|1012.51
#2016-04-20|1004.80
#2016-04-21|1006.67
#2016-04-22| 994.42
#2016-04-25| 987.04
#2016-04-26| 991.96
#2016-04-27| 991.43
#2016-04-28| 982.52
#2016-04-29| 978.15
#2016-05-02| 981.72
#2016-05-03| 969.28
#2016-05-04| 954.70
#2016-05-05| 954.62
#2016-05-06| 949.88
#2016-05-09| 955.13
#2016-05-10| 961.68
#2016-05-11| 966.39
#2016-05-12| 957.39
#2016-05-13| 952.69
#2016-05-16| 957.97
#2016-05-17| 960.19
#2016-05-18| 958.76
#2016-05-19| 943.96
#2016-05-20| 944.08
#2016-05-23| 958.00
#2016-05-24| 956.71
#2016-05-25| 975.20
#2016-05-26| 977.48
#2016-05-27| 982.21
#2016-05-30| 991.09
#2016-05-31| 987.36
#2016-06-01| 992.60
#2016-06-02| 987.78
#2016-06-03| 993.37
#2016-06-06| 999.15
#2016-06-07|1017.25
#2016-06-08|1020.43
#2016-06-09|1011.04
#2016-06-10|1002.67
#2016-06-13| 984.09
#2016-06-14| 985.43
#2016-06-15| 992.86
#2016-06-16| 979.39
#2016-06-17| 986.44
#2016-06-20| 989.05
#2016-06-21| 994.77
#2016-06-22| 995.70
#2016-06-23|1001.77
#2016-06-24| 972.41
#2016-06-27| 969.02
#2016-06-28| 983.67
#2016-06-29| 991.91
#2016-06-30|1008.26
#2016-07-01|1019.83
#2016-07-04|1019.39
#2016-07-05|1011.91
#2016-07-06| 997.41
#2016-07-07|1008.48
#2016-07-08|1007.47
#2016-07-11|1031.30
#2016-07-12|1041.87
#2016-07-13|1047.21
#2016-07-14|1049.15
#2016-07-15|1069.70
#2016-07-18|1072.32
#2016-07-19|1066.90
#2016-07-20|1069.18
#2016-07-21|1065.76
#2016-07-22|1063.71
#2016-07-25|1060.33
#2016-07-26|1062.08
#2016-07-27|1062.54
#2016-07-28|1075.44
#2016-07-29|1070.14
#2016-08-01|1083.20
#2016-08-02|1091.70
#2016-08-03|1075.44
#2016-08-04|1082.37
#2016-08-05|1093.62
#2016-08-08|1105.39
#2016-08-09|1099.60
#2016-08-10|1104.57
#2016-08-11|1110.77
#2016-08-12|1116.77
#2016-08-15|1114.55
#2016-08-16|1116.41
#2016-08-17|1110.49
#2016-08-18|1108.41
#2016-08-19|1096.14
#2016-08-22|1098.76
#2016-08-23|1096.05
#2016-08-24|1093.62
#2016-08-25|1092.72
#2016-08-26|1096.07
#2016-08-29|1093.15
#2016-08-30|1102.48
#2016-08-31|1094.11
#2016-09-01|1102.32
#2016-09-02|1103.01
#2016-09-05|1114.56
#2016-09-06|1132.56
#2016-09-07|1135.05
#2016-09-08|1138.65
#2016-09-09|1112.82
#2016-09-12|1078.97
#2016-09-13|1084.35
#2016-09-14|1089.26
#2016-09-15|1092.72
#2016-09-16|1095.61
#2016-09-19|1112.06
#2016-09-20|1109.26
#2016-09-21|1110.30
#2016-09-22|1114.57
#2016-09-23|1114.66
#2016-09-26|1095.87
#2016-09-27|1100.22
#2016-09-28|1100.75
#2016-09-29|1097.93
#2016-09-30|1087.33
#2016-10-03|1101.46
#2016-10-04|1105.68
#2016-10-05|1104.35
#2016-10-06|1098.60
#2016-10-07|1094.97
#2016-10-10|1097.29
#2016-10-11|1088.82
#2016-10-12|1089.88
#2016-10-13|1072.09
#2016-10-14|1070.65
#2016-10-17|1068.85
#2016-10-18|1089.00
#2016-10-19|1088.36
#2016-10-20|1082.14
#2016-10-21|1085.66
#2016-10-24|1091.89
#2016-10-25|1080.17
#2016-10-26|1080.16
#2016-10-27|1072.77
#2016-10-28|1077.44
#2016-10-31|1080.70
#2016-11-01|1074.29
#2016-11-02|1063.37
#2016-11-03|1054.89
#2016-11-04|1061.11
#2016-11-07|1073.40
#2016-11-08|1080.18
#2016-11-09|1049.34
#2016-11-10|1056.79
#2016-11-11|1013.43
#2016-11-14|1001.82
#2016-11-15| 992.17
#2016-11-16| 996.92
#2016-11-17| 995.92
#2016-11-18| 994.66
#2016-11-21| 993.81
#2016-11-22|1004.01
#2016-11-23|1005.13
#2016-11-24| 998.70
#2016-11-25|1007.20
#2016-11-28|1018.81
#2016-11-29|1017.89
#2016-11-30|1027.04
#2016-12-01|1027.03
#2016-12-02|1015.50
#2016-12-05|1017.05
#2016-12-06|1026.60
#2016-12-07|1029.31
#2016-12-08|1045.17
#2016-12-09|1042.16
#2016-12-12|1030.06
#2016-12-13|1036.96
#2016-12-14|1030.29
#2016-12-15|1017.71
#2016-12-16|1016.26
#2016-12-19|1005.89
#2016-12-20|1003.09
#2016-12-21|1000.00
#2016-12-22| 991.71
#2016-12-23| 986.48
#2016-12-26| 988.10
#2016-12-27| 997.30
#2016-12-28|1008.06
#2016-12-29|1011.83
#2016-12-30|1030.51
#2017-01-02|1028.56
#2017-01-03|1030.22
#2017-01-04|1033.57
#2017-01-05|1055.71
#2017-01-06|1055.14
#2017-01-09|1046.60
#2017-01-10|1062.57
#2017-01-11|1062.08
#2017-01-12|1067.79
#2017-01-13|1071.10
#2017-01-16|1068.26
#2017-01-17|1084.28
#2017-01-18|1096.66
#2017-01-19|1086.78
#2017-01-20|1087.64
#2017-01-23|1095.78
#2017-01-24|1103.82
#2017-01-25|1112.42
#2017-01-26|1114.81
#2017-01-27|1105.32
#2017-01-30|1107.14
#2017-01-31|1107.06
#2017-02-01|1121.31
#2017-02-02|1128.19
#2017-02-03|1127.41
#2017-02-06|1136.57
#2017-02-07|1134.13
#2017-02-08|1133.26
#2017-02-09|1146.29
#2017-02-10|1151.54
#2017-02-13|1153.01
#2017-02-14|1152.89
#2017-02-15|1157.39
#2017-02-16|1142.16
#2017-02-17|1143.36
#2017-02-20|1145.38
#2017-02-21|1152.29
#2017-02-22|1159.67
#2017-02-23|1160.80
#2017-02-24|1149.57
#2017-02-27|1152.03
#2017-02-28|1149.67
#2017-03-01|1150.17
#2017-03-02|1148.45
#2017-03-03|1137.17
#2017-03-06|1146.59
#2017-03-07|1150.26
#2017-03-08|1147.92
#2017-03-09|1143.53
#2017-03-10|1145.05
#2017-03-13|1157.95
#2017-03-14|1175.28
#2017-03-15|1177.12
#2017-03-16|1196.07
#2017-03-17|1214.30
#2017-03-20|1211.62
#2017-03-21|1219.98
#2017-03-22|1196.67
#2017-03-23|1199.52
#2017-03-24|1203.95
#2017-03-27|1206.94
#2017-03-28|1210.76
#2017-03-29|1212.70
#2017-03-30|1209.14
#2017-03-31|1205.17
#2017-04-03|1208.72
#2017-04-04|1208.37
#2017-04-05|1217.98
#2017-04-06|1204.23
#2017-04-07|1206.30
#2017-04-10|1200.42
#2017-04-11|1202.97
#2017-04-12|1200.21
#2017-04-13|1201.27
#2017-04-14|1214.05
#2017-04-17|1211.91
#2017-04-18|1211.41
#2017-04-19|1205.40
#2017-04-20|1210.60
#2017-04-21|1213.36
#2017-04-24|1220.20
#2017-04-25|1242.36
#2017-04-26|1256.14
#2017-04-27|1250.02
#2017-04-28|1238.52
#2017-05-01|1238.99
#2017-05-02|1251.48
#2017-05-03|1252.58
#2017-05-04|1253.20
#2017-05-05|1240.06
#2017-05-08|1235.91
#2017-05-09|1237.10
#2017-05-10|1247.23
#2017-05-11|1253.02
#2017-05-12|1252.13
#2017-05-15|1257.37
#2017-05-16|1262.17
#2017-05-17|1255.99
#2017-05-18|1232.41
#2017-05-19|1248.74
#2017-05-22|1273.45
#2017-05-23|1265.82
#2017-05-24|1267.42
#2017-05-25|1271.83
#2017-05-26|1283.99
#2017-05-29|1293.43
#2017-05-30|1288.03
#2017-05-31|1285.57
#2017-06-01|1293.58
#2017-06-02|1308.63
#2017-06-05|1319.75
#2017-06-06|1306.98
#2017-06-07|1313.55
#2017-06-08|1311.28
#2017-06-09|1303.65
#2017-06-12|1296.67
#2017-06-13|1300.44
#2017-06-14|1294.50
#2017-06-15|1291.62
#2017-06-16|1295.75
#2017-06-19|1307.84
#2017-06-20|1305.98
#2017-06-21|1308.54
#2017-06-22|1313.64
#2017-06-23|1316.45
#2017-06-26|1321.29
#2017-06-27|1320.80
#2017-06-28|1310.58
#2017-06-29|1315.15
#2017-06-30|1327.54
#2017-07-03|1350.99
#2017-07-04|1339.64
#2017-07-05|1336.63
#2017-07-06|1349.03
#2017-07-07|1341.51
#2017-07-10|1348.69
#2017-07-11|1353.39
#2017-07-12|1367.59
#2017-07-13|1383.75
#2017-07-14|1373.39
#2017-07-17|1366.36
#2017-07-18|1338.49
#2017-07-19|1351.52
#2017-07-20|1344.97
#2017-07-21|1343.88
#2017-07-24|1354.57
#2017-07-25|1352.94
#2017-07-26|1351.16
#2017-07-27|1358.08
#2017-07-28|1350.79
#2017-07-31|1346.25
#2017-08-01|1344.98
#2017-08-02|1358.22
#2017-08-03|1352.99
#2017-08-04|1367.29
#2017-08-07|1365.99
#2017-08-08|1358.12
#2017-08-09|1348.20
#2017-08-10|1332.40
#2017-08-11|1330.67
#2017-08-14|1334.29
#2017-08-15|1339.00
#2017-08-16|1356.08
#2017-08-17|1362.05
#2017-08-18|1367.91
#2017-08-21|1366.48
#2017-08-22|1369.39
#2017-08-23|1370.97
#2017-08-24|1396.31
#2017-08-25|1394.39
#2017-08-28|1396.00
#2017-08-29|1384.63
#2017-08-30|1396.63
#2017-08-31|1398.81
#2017-09-01|1404.49
#2017-09-04|1395.62
#2017-09-05|1404.15
#2017-09-06|1392.67
#2017-09-07|1392.90
#2017-09-08|1401.08
#2017-09-11|1395.26
#2017-09-12|1404.74
#2017-09-13|1390.69
#2017-09-14|1392.69
#2017-09-15|1394.13
#2017-09-18|1407.11
#2017-09-19|1406.29
#2017-09-20|1400.01
#2017-09-21|1389.70
#2017-09-22|1364.90
#2017-09-25|1349.02
#2017-09-26|1328.03
#2017-09-27|1334.08
#2017-09-28|1332.98
#2017-09-29|1329.58
#2017-10-02|1335.85
#2017-10-03|1349.18
#2017-10-04|1362.56
#2017-10-05|1360.48
#2017-10-06|1360.08
#2017-10-09|1367.80
#2017-10-10|1369.16
#2017-10-11|1366.41
#2017-10-12|1381.14
#2017-10-13|1377.55
#2017-10-16|1400.34
#2017-10-17|1391.57
#2017-10-18|1382.56
#2017-10-19|1382.00
#2017-10-20|1377.71
#2017-10-23|1375.29
#2017-10-24|1375.26
#2017-10-25|1382.76
#2017-10-26|1379.98
#2017-10-27|1378.83
#2017-10-30|1380.35
#2017-10-31|1393.28
#2017-11-01|1413.42
#2017-11-02|1404.54
#2017-11-03|1408.66
#2017-11-06|1411.51
#2017-11-07|1411.12
#2017-11-08|1416.06
#2017-11-09|1415.18
#2017-11-10|1415.51
#2017-11-13|1400.41
#2017-11-14|1390.81
#2017-11-15|1386.17
#2017-11-16|1396.27
#2017-11-17|1400.23
#2017-11-20|1399.89
#2017-11-21|1404.44
#2017-11-22|1402.87
#2017-11-23|1402.04
#2017-11-24|1406.80
#2017-11-27|1397.31
#2017-11-28|1399.98
#2017-11-29|1393.60
#2017-11-30|1376.24
#2017-12-01|1366.00
#2017-12-04|1364.52
#2017-12-05|1357.91
#2017-12-06|1331.73
#2017-12-07|1344.18
#2017-12-08|1370.14
#2017-12-11|1377.10
#2017-12-12|1371.50
#2017-12-13|1367.92
#2017-12-14|1372.54
#2017-12-15|1367.75
#2017-12-18|1375.35
#2017-12-19|1381.49
#2017-12-20|1386.13
#2017-12-21|1381.39
#2017-12-22|1390.17
#2017-12-25|1382.17
#2017-12-26|1380.37
#2017-12-27|1378.38
#2017-12-28|1393.25
#2017-12-29|1405.11
#2018-01-01|1399.45
#2018-01-02|1413.79
#2018-01-03|1414.49
#2018-01-04|1423.26
#2018-01-05|1423.35
#2018-01-08|1424.43
#2018-01-09|1415.61
#2018-01-10|1414.88
#2018-01-11|1414.84
#2018-01-12|1431.98
#2018-01-15|1433.50
#2018-01-16|1422.01
#2018-01-17|1427.29
#2018-01-18|1440.57
#2018-01-19|1442.35
#2018-01-22|1447.43
#2018-01-23|1454.98
#2018-01-24|1451.55
#2018-01-25|1453.93
#2018-01-26|1458.63
#2018-01-29|1452.01
#2018-01-30|1445.67
#2018-01-31|1435.25
#2018-02-01|1438.79
#2018-02-02|1426.35
#2018-02-05|1408.35
#2018-02-06|1358.76
#2018-02-07|1372.97
#2018-02-08|1377.94
#2018-02-09|1353.49
#2018-02-12|1369.43
#2018-02-13|1377.20
#2018-02-14|1379.48
#2018-02-15|1386.24
#2018-02-16|1380.42
#2018-02-19|1374.95
#2018-02-20|1370.90
#2018-02-21|1397.27
#2018-02-22|1384.63
#2018-02-23|1399.25
#2018-02-26|1392.14
#2018-02-27|1385.71
#2018-02-28|1370.87
#2018-03-01|1379.06
#2018-03-02|1372.08
#2018-03-05|1350.54
#2018-03-06|1350.33
#2018-03-07|1361.67
#2018-03-08|1363.08
#2018-03-09|1374.41
#2018-03-12|1399.77
#2018-03-13|1406.02
#2018-03-14|1397.35
#2018-03-15|1382.86
#2018-03-16|1374.47
#2018-03-19|1368.26
#2018-03-20|1366.13
#2018-03-21|1374.09
#2018-03-22|1367.29
#2018-03-23|1346.10
#2018-03-26|1365.88
#2018-03-27|1366.05
#2018-03-28|1352.24
#2018-03-29|1357.82
#2018-03-30|1359.12
#2018-04-02|1360.18
#2018-04-03|1368.81
#2018-04-04|1358.76
#2018-04-05|1368.12
#2018-04-06|1373.92
#2018-04-09|1379.04
#2018-04-10|1395.33
#2018-04-11|1400.75
#2018-04-12|1399.80
#2018-04-13|1406.45
#2018-04-16|1409.81
#2018-04-17|1414.11
#2018-04-18|1421.12
#2018-04-19|1418.99
#2018-04-20|1408.68
#2018-04-23|1385.41
#2018-04-24|1383.65
#2018-04-25|1373.85
#2018-04-26|1385.74
#2018-04-27|1389.10
#2018-04-30|1415.28
#2018-05-01|1414.06
#2018-05-02|1417.91
#2018-05-03|1403.86
#2018-05-04|1391.68
#2018-05-07|1416.10
#2018-05-08|1420.94
#2018-05-09|1419.52
#2018-05-10|1413.82
#2018-05-11|1431.11
#2018-05-14|1437.73
#2018-05-15|1422.13
#2018-05-16|1436.42
#2018-05-17|1422.50
#2018-05-18|1425.42
#2018-05-21|1423.96
#2018-05-22|1421.31
#2018-05-23|1405.23
#2018-05-24|1411.90
#2018-05-25|1422.70
#2018-05-28|1437.96
#2018-05-29|1435.94
#2018-05-30|1431.41
#2018-05-31|1442.71
#2018-06-01|1457.22
#2018-06-04|1461.56
#2018-06-05|1462.15
#2018-06-06|1482.67
#2018-06-07|1488.96
#2018-06-08|1472.36
#2018-06-11|1473.88
#2018-06-12|1483.05
#2018-06-13|1488.52
#2018-06-14|1472.91
#2018-06-15|1464.32
#2018-06-18|1460.23
#2018-06-19|1430.23
#2018-06-20|1441.73
#2018-06-21|1434.69
#2018-06-22|1441.88
#2018-06-25|1436.65
#2018-06-26|1443.81
#2018-06-27|1422.81
#2018-06-28|1406.93
#2018-06-29|1441.48
#2018-07-02|1439.83
#2018-07-03|1436.14
#2018-07-04|1432.43
#2018-07-05|1439.65
#2018-07-06|1442.81
#2018-07-09|1474.87
#2018-07-10|1468.25
#2018-07-11|1465.40
#2018-07-12|1483.63
#2018-07-13|1491.95
#2018-07-16|1488.03
#2018-07-17|1475.79
#2018-07-18|1473.23
#2018-07-19|1471.11
#2018-07-20|1483.52
#2018-07-23|1492.89
#2018-07-24|1497.43
#2018-07-25|1503.04
#2018-07-26|1505.29
#2018-07-27|1522.01
#2018-07-30|1522.37
#2018-07-31|1525.97
#2018-08-01|1530.64
#2018-08-02|1512.12
#2018-08-03|1522.25
#2018-08-06|1512.43
#2018-08-07|1517.66
#2018-08-08|1527.45
#2018-08-09|1533.57
#2018-08-10|1524.11
#2018-08-13|1486.14
#2018-08-14|1489.38
#2018-08-15|1477.47
#2018-08-16|1475.60
#2018-08-17|1490.08
#2018-08-20|1505.94
#2018-08-21|1516.14
#2018-08-22|1510.67
#2018-08-23|1522.12
#2018-08-24|1514.35
#2018-08-27|1530.29
#2018-08-28|1542.57
#2018-08-29|1536.84
#2018-08-30|1536.60
#2018-08-31|1534.16
#2018-09-03|1509.13
#2018-09-04|1491.78
#2018-09-05|1470.64
#2018-09-06|1454.02
#2018-09-07|1467.68
#2018-09-10|1426.49
#2018-09-11|1404.22
#2018-09-12|1416.64
#2018-09-13|1419.66
#2018-09-14|1443.99
#2018-09-17|1413.52
#2018-09-18|1406.39
#2018-09-19|1409.41
#2018-09-20|1407.43
#2018-09-21|1425.96
#2018-09-24|1399.07
#2018-09-25|1402.79
#2018-09-26|1393.53
#2018-09-27|1397.39
#2018-09-28|1392.57
#2018-10-01|1399.00
#2018-10-02|1394.04
#2018-10-03|1377.37
#2018-10-04|1342.86
#2018-10-05|1311.14
#2018-10-08|1300.05
#2018-10-09|1273.86
#2018-10-10|1282.49
#2018-10-11|1242.98
#2018-10-12|1292.07
#2018-10-15|1276.35
#2018-10-16|1277.60
#2018-10-17|1282.36
#2018-10-18|1283.03
#2018-10-19|1292.65
#2018-10-22|1308.17
#2018-10-23|1285.11
#2018-10-24|1291.44
#2018-10-25|1279.24
#2018-10-26|1263.46
#2018-10-29|1270.08
#2018-10-30|1263.36
#2018-10-31|1283.60
#2018-11-01|1282.67
#2018-11-02|1336.79
#2018-11-05|1318.04
#2018-11-06|1307.01
#2018-11-07|1323.76
#2018-11-08|1321.65
#2018-11-09|1313.39
#2018-11-12|1302.55
#2018-11-13|1318.58
#2018-11-14|1328.89
#2018-11-15|1332.70
#2018-11-16|1332.04
#2018-11-19|1355.15
#2018-11-20|1348.89
#2018-11-21|1354.17
#2018-11-22|1354.37
#2018-11-23|1352.21
#2018-11-26|1379.56
#2018-11-27|1378.14
#2018-11-28|1380.86
#2018-11-29|1405.20
#2018-11-30|1397.07
#2018-12-03|1424.24
#2018-12-04|1409.27
#2018-12-05|1394.37
#2018-12-06|1357.51
#2018-12-07|1370.26
#2018-12-10|1340.24
#2018-12-11|1347.17
#2018-12-12|1366.55
#2018-12-13|1380.18
#2018-12-14|1375.19
#2018-12-17|1382.44
#2018-12-18|1378.42
#2018-12-19|1397.42
#2018-12-20|1388.72
#2018-12-21|1375.96
#2018-12-24|1370.14
#2018-12-25|1363.99
#2018-12-26|1363.48
#2018-12-27|1364.97
#2018-12-28|1384.22
#2018-12-31|1389.12
#2019-01-01|1385.55
#2019-01-02|1370.22
#2019-01-03|1366.94
#2019-01-04|1369.83
#2019-01-07|1383.23
#2019-01-08|1380.49
#2019-01-09|1402.23
#2019-01-10|1403.44
#2019-01-11|1413.44
#2019-01-14|1403.11
#2019-01-15|1416.76
#2019-01-16|1409.00
#2019-01-17|1408.59
#2019-01-18|1420.71
#2019-01-21|1416.12
#2019-01-22|1411.38
#2019-01-23|1405.52
#2019-01-24|1409.41
#2019-01-25|1411.03
#2019-01-28|1405.26
#2019-01-29|1416.78
#2019-01-30|1412.68
#2019-01-31|1428.00
#2019-02-01|1440.47
#2019-02-04|1431.88
#2019-02-05|1433.93
#2019-02-06|1436.57
#2019-02-07|1440.57
#2019-02-08|1431.92
#2019-02-11|1438.89
#2019-02-12|1440.11
#2019-02-13|1441.48
#2019-02-14|1435.76
#2019-02-15|1425.34
#2019-02-18|1417.90
#2019-02-19|1421.39
#2019-02-20|1428.44
#2019-02-21|1436.96
#2019-02-22|1451.13
#2019-02-25|1459.25
#2019-02-26|1455.99
#2019-02-27|1449.88
#2019-02-28|1456.00
#2019-03-01|1470.11
#2019-03-04|1471.44
#2019-03-05|1479.11
#2019-03-06|1486.86
#2019-03-07|1494.59
#2019-03-08|1483.18
#2019-03-11|1500.84
#2019-03-12|1524.82
#2019-03-13|1530.82
#2019-03-14|1537.37
#2019-03-15|1526.73
#2019-03-18|1549.44
#2019-03-19|1548.40
#2019-03-20|1548.14
#2019-03-21|1545.97
#2019-03-22|1541.25
#2019-03-25|1515.47
#2019-03-26|1533.79
#2019-03-27|1531.19
#2019-03-28|1532.13
#2019-03-29|1535.34
#2019-04-01|1529.99
#2019-04-02|1540.04
#2019-04-03|1543.16
#2019-04-04|1532.79
#2019-04-05|1529.12
#2019-04-08|1521.36
#2019-04-09|1546.04
#2019-04-10|1547.54
#2019-04-11|1543.34
#2019-04-12|1553.24
#2019-04-15|1554.82
#2019-04-16|1564.04
#2019-04-17|1558.87
#2019-04-18|1561.70
#2019-04-19|1559.48
#2019-04-22|1550.95
#2019-04-23|1558.04
#2019-04-24|1564.27
#2019-04-25|1556.35
#2019-04-26|1558.89
#2019-04-29|1562.61
#2019-04-30|1565.46
#2019-05-01|1566.17
#2019-05-02|1556.52
#2019-05-03|1555.51
#2019-05-06|1534.63
#2019-05-07|1543.21
#2019-05-08|1529.89
#2019-05-09|1503.82
#2019-05-10|1510.15
#2019-05-13|1484.90
#2019-05-14|1475.69
#2019-05-15|1480.99
#2019-05-16|1486.03
#2019-05-17|1480.73
#2019-05-20|1503.18
#2019-05-21|1503.19
#2019-05-22|1502.93
#2019-05-23|1465.31
#2019-05-24|1474.82
#2019-05-27|1480.01
#2019-05-28|1477.56
#2019-05-29|1467.88
#2019-05-30|1461.79
#2019-05-31|1466.29
#2019-06-03|1485.04
#2019-06-04|1478.78
#2019-06-05|1477.93
#2019-06-06|1474.93
#2019-06-07|1474.08
#2019-06-10|1493.04
#2019-06-11|1499.81
#2019-06-12|1496.99
#2019-06-13|1497.86
#2019-06-14|1478.61
#2019-06-17|1472.25
#2019-06-18|1475.48
#2019-06-19|1506.47
#2019-06-20|1515.33
#2019-06-21|1502.75
#2019-06-24|1513.15
#2019-06-25|1514.15
#2019-06-26|1509.72
#2019-06-27|1527.47
#2019-06-28|1530.47
#2019-07-01|1549.60
#2019-07-02|1560.32
#2019-07-03|1550.19
#2019-07-04|1557.48
#2019-07-05|1555.94
#2019-07-08|1536.06
#2019-07-09|1515.37
#2019-07-10|1523.38
#2019-07-11|1538.21
#2019-07-12|1521.75
#2019-07-15|1523.76
#2019-07-16|1538.67
#2019-07-17|1540.65
#2019-07-18|1530.99
#2019-07-19|1528.64
#2019-07-22|1520.17
#2019-07-23|1532.22
#2019-07-24|1540.09
#2019-07-25|1540.24
#2019-07-26|1536.70
#2019-07-29|1530.10
#2019-07-30|1525.67
#2019-07-31|1526.86
#2019-08-01|1517.60
#2019-08-02|1481.70
#2019-08-05|1452.64
#2019-08-06|1457.86
#2019-08-07|1457.07
#2019-08-08|1477.71
#2019-08-09|1479.90
#2019-08-12|1475.81
#2019-08-13|1451.54
#2019-08-14|1465.54
#2019-08-15|1462.66
#2019-08-16|1474.63
#2019-08-19|1474.29
#2019-08-20|1478.16
#2019-08-21|1479.07
#2019-08-22|1481.26
#2019-08-23|1471.83
#2019-08-26|1461.04
#2019-08-27|1473.75
#2019-08-28|1469.21
#2019-08-29|1475.35
#2019-08-30|1498.56
#2019-09-02|1501.28
#2019-09-03|1474.38
#2019-09-04|1485.86
#2019-09-05|1494.49
#2019-09-06|1501.00
#2019-09-09|1505.69
#2019-09-10|1489.77
#2019-09-11|1493.35
#2019-09-12|1506.66
#2019-09-13|1518.33
#2019-09-16|1510.00
#2019-09-17|1504.31
#2019-09-18|1526.98
#2019-09-19|1520.34
#2019-09-20|1547.59
#2019-09-23|1573.58
#2019-09-24|1576.04
#2019-09-25|1566.65
#2019-09-26|1579.74
#2019-09-27|1585.69
#2019-09-30|1581.79
#2019-10-01|1576.16
#2019-10-02|1572.16
#2019-10-03|1581.43
#2019-10-04|1577.38
#2019-10-07|1569.43
#2019-10-08|1569.03
#2019-10-09|1564.26
#2019-10-10|1568.33
#2019-10-11|1582.73
#2019-10-14|1587.95
#2019-10-15|1604.27
#2019-10-16|1603.26
#2019-10-17|1617.74
#2019-10-18|1612.93
#2019-10-21|1614.50
#2019-10-22|1622.17
#2019-10-23|1617.03
#2019-10-24|1623.88
#2019-10-25|1622.48
#2019-10-28|1627.86
#2019-10-29|1638.33
#2019-10-30|1653.53
#2019-10-31|1662.51
#2019-11-01|1664.88
#2019-11-04|1672.10
#2019-11-05|1675.68
#2019-11-06|1669.12
#2019-11-07|1674.60
#2019-11-08|1657.15
#2019-11-11|1632.59
#2019-11-12|1634.18
#2019-11-13|1610.43
#2019-11-14|1600.26
#2019-11-15|1603.29
#2019-11-18|1605.61
#2019-11-19|1609.79
#2019-11-20|1609.27
#2019-11-21|1589.86
#2019-11-22|1594.01
#2019-11-25|1606.93
#2019-11-26|1605.95
#2019-11-27|1619.47
#2019-11-28|1610.79
#2019-11-29|1587.79
#2019-12-02|1591.97
#2019-12-03|1590.91
#2019-12-04|1585.47
#2019-12-05|1614.03
#2019-12-06|1610.10
#2019-12-09|1608.40
#2019-12-10|1583.43
#2019-12-11|1590.88
#2019-12-12|1605.01
#2019-12-13|1618.11
#2019-12-16|1605.93
#2019-12-17|1630.87
#2019-12-18|1633.80
#2019-12-19|1639.56
#2019-12-20|1638.48
#2019-12-23|1638.06
#2019-12-24|1634.13
#2019-12-25|1635.26
#2019-12-26|1635.04
#2019-12-27|1633.91
#2019-12-30|1637.53
#2019-12-31|1630.89
#2020-01-01|1631.60
#2020-01-02|1636.27
#2020-01-03|1621.43
#2020-01-06|1601.95
#2020-01-07|1618.13
#2020-01-08|1615.55
#2020-01-09|1654.38
#2020-01-10|1669.48
#2020-01-13|1679.71
#2020-01-14|1698.61
#2020-01-15|1693.62
#2020-01-16|1699.46
#2020-01-17|1695.76
#2020-01-20|1692.40
#2020-01-21|1666.84
#2020-01-22|1681.51
#2020-01-23|1671.47
#2020-01-24|1680.03
#2020-01-27|1665.43
#2020-01-28|1661.90
#2020-01-29|1653.61
#2020-01-30|1601.69
#2020-01-31|1606.31
#2020-02-03|1587.63
#2020-02-04|1619.86
#2020-02-05|1631.35
#2020-02-06|1630.47
#2020-02-07|1611.41
#2020-02-10|1598.99
#2020-02-11|1609.21
#2020-02-12|1636.27
#2020-02-13|1636.55
#2020-02-14|1624.42
#2020-02-17|1632.02
#2020-02-18|1608.37
#2020-02-19|1628.28
#2020-02-20|1614.88
#2020-02-21|1610.53
#2020-02-24|1570.35
#2020-02-25|1569.83
#2020-02-26|1551.93
#2020-02-27|1538.41
#2020-02-28|1500.44
#2020-03-02|1500.45
#2020-03-03|1515.38
#2020-03-04|1517.24
#2020-03-05|1536.56
#2020-03-06|1497.09
#2020-03-09|1426.39
#2020-03-10|1442.20
#2020-03-11|1425.81
#2020-03-12|1304.65
#2020-03-13|1312.64
#2020-03-16|1217.29
#2020-03-17|1229.90
#2020-03-18|1173.61
#2020-03-19|1139.01
#2020-03-20|1213.66
#2020-03-23|1109.35
#2020-03-24|1165.65
#2020-03-25|1221.48
#2020-03-26|1263.91
#2020-03-27|1269.00
#2020-03-30|1251.86
#2020-03-31|1283.03
#2020-04-01|1242.20
#2020-04-02|1244.93
#2020-04-03|1238.11
#2020-04-06|1264.14
#2020-04-07|1337.46
#2020-04-08|1334.87
#2020-04-09|1358.00
#2020-04-10|1354.83
#2020-04-13|1337.21
#2020-04-14|1355.73
#2020-04-15|1384.41
#2020-04-16|1367.15
#2020-04-17|1383.25
#2020-04-20|1377.19
#2020-04-21|1341.29
#2020-04-22|1362.17
#2020-04-23|1358.03
#2020-04-24|1344.34
#2020-04-27|1372.55
#2020-04-28|1373.59
#2020-04-29|1391.65
#2020-04-30|1405.77
#2020-05-01|1403.84
#2020-05-04|1340.69
#2020-05-05|1349.59
#2020-05-06|1345.80
#2020-05-07|1328.79
#2020-05-08|1354.92
#2020-05-11|1348.74
#2020-05-12|1341.98
#2020-05-13|1352.23
#2020-05-14|1341.24
#2020-05-15|1345.27
#2020-05-18|1338.92
#2020-05-19|1353.16
#2020-05-20|1372.28
#2020-05-21|1384.65
#2020-05-22|1359.87
#2020-05-25|1369.25
#2020-05-26|1404.44
#2020-05-27|1399.06
#2020-05-28|1405.92
#2020-05-29|1424.74
#2020-06-01|1461.56
#2020-06-02|1471.84
#2020-06-03|1495.72
#2020-06-04|1496.21
#2020-06-05|1505.29
#2020-06-08|1514.23
#2020-06-09|1506.17
#2020-06-10|1506.37
#2020-06-11|1473.24
#2020-06-12|1459.46
#2020-06-15|1432.02
#2020-06-16|1447.00
#2020-06-17|1446.39
#2020-06-18|1446.41
#2020-06-19|1452.74
#2020-06-22|1459.31
#2020-06-23|1481.35
#2020-06-24|1477.07
#2020-06-25|1489.87
#2020-06-26|1467.84
#2020-06-29|1462.40
#2020-06-30|1466.55
#2020-07-01|1481.47
#2020-07-02|1499.84
#2020-07-03|1517.26
#2020-07-06|1528.73
#2020-07-07|1527.23
#2020-07-08|1535.36
#2020-07-09|1535.11
#2020-07-10|1503.27
#2020-07-13|1505.72
#2020-07-14|1488.79
#2020-07-15|1515.36
#2020-07-16|1504.17
#2020-07-17|1526.35
#2020-07-20|1530.25
#2020-07-21|1538.30
#2020-07-22|1533.44
#2020-07-23|1530.96
#2020-07-24|1513.95
#2020-07-27|1512.51
#2020-07-28|1527.55
#2020-07-29|1538.93
#2020-07-30|1534.48
#2020-07-31|1534.07
#2020-08-03|1525.70
#2020-08-04|1538.54
#2020-08-05|1558.54
#2020-08-06|1573.73
#2020-08-07|1564.94
#2020-08-10|1564.82
#2020-08-11|1582.14
#2020-08-12|1579.76
#2020-08-13|1589.23
#2020-08-14|1598.32
#2020-08-17|1615.26
#2020-08-18|1618.20
#2020-08-19|1606.24
#2020-08-20|1582.03
#2020-08-21|1597.59
#2020-08-24|1616.74
#2020-08-25|1619.61
#2020-08-26|1619.47
#2020-08-27|1619.31
#2020-08-28|1625.50
#2020-08-31|1586.42
#2020-09-01|1618.81
#2020-09-02|1627.88
#2020-09-03|1620.48
#2020-09-04|1601.32
#2020-09-07|1599.06
#2020-09-08|1586.98
#2020-09-09|1583.73
#2020-09-10|1582.56
#2020-09-11|1597.99
#2020-09-14|1605.94
#2020-09-15|1610.53
#2020-09-16|1611.46
#2020-09-17|1599.62
#2020-09-18|1605.74
#2020-09-21|1561.05
#2020-09-22|1552.45
#2020-09-23|1575.29
#2020-09-24|1536.36
#2020-09-25|1534.90
#2020-09-28|1543.46
#2020-09-29|1555.71
#2020-09-30|1561.75
#2020-10-01|1553.18
#2020-10-02|1554.74
#2020-10-05|1576.30
#2020-10-06|1574.75
#2020-10-07|1575.39
#2020-10-08|1595.01
#2020-10-09|1594.06
#2020-10-12|1594.44
#2020-10-13|1587.82
#2020-10-14|1589.54
#2020-10-15|1563.59
#2020-10-16|1560.47
#2020-10-19|1561.40
#2020-10-20|1595.97
#2020-10-21|1609.86
#2020-10-22|1601.24
#2020-10-23|1578.17
#2020-10-26|1576.24
#2020-10-27|1580.20
#2020-10-28|1570.46
#2020-10-29|1562.28
#2020-10-30|1531.92
#2020-11-02|1541.04
#2020-11-03|1569.62
#2020-11-04|1600.57
#2020-11-05|1660.01
#2020-11-06|1681.50
#2020-11-09|1694.27
#2020-11-10|1688.08
#2020-11-11|1635.49
#2020-11-12|1669.25
#2020-11-13|1676.24
#2020-11-16|1713.33
#2020-11-17|1706.71
#2020-11-18|1736.53
#2020-11-19|1743.12
#2020-11-20|1737.60
#2020-11-23|1721.38
#2020-11-24|1714.44
#2020-11-25|1678.35
#2020-11-26|1691.03
#2020-11-27|1704.30
#2020-11-30|1687.70
#2020-12-01|1718.24
#2020-12-02|1721.60
#2020-12-03|1746.39
#2020-12-04|1752.38
#2020-12-07|1727.96
#2020-12-08|1738.41
#2020-12-09|1734.72
#2020-12-10|1730.65
#2020-12-11|1716.58
#2020-12-14|1713.45
#2020-12-15|1731.66
#2020-12-16|1749.50
#2020-12-17|1745.03
#2020-12-18|1727.97
#2020-12-21|1721.67
#2020-12-22|1716.74
#2020-12-23|1720.83
#2020-12-24|1735.55
#2020-12-25|1734.79
#2020-12-28|1742.98
#2020-12-29|1750.88
#2020-12-30|1789.08
#2020-12-31|1803.93
#2021-01-01|1803.58
#2021-01-04|1822.78
#2021-01-05|1820.09
#2021-01-06|1808.59
#2021-01-07|1780.69
#2021-01-08|1813.92
#2021-01-11|1777.29
#2021-01-12|1788.52
#2021-01-13|1779.14
#2021-01-14|1781.31
#2021-01-15|1762.02
#2021-01-18|1794.36
#2021-01-19|1844.13
#2021-01-20|1846.97
#2021-01-21|1823.91
#2021-01-22|1820.06
#2021-01-25|1850.58
#2021-01-26|1835.36
#2021-01-27|1816.36
#2021-01-28|1804.25
#2021-01-29|1781.73
#2021-02-01|1834.42
#2021-02-02|1873.56
#2021-02-03|1902.10
#2021-02-04|1891.20
#2021-02-05|1924.82
#2021-02-08|1947.91
#2021-02-09|1956.54
#2021-02-10|1987.74
#2021-02-11|2014.25
#2021-02-12|2009.24
#2021-02-15|2010.64
#2021-02-16|2036.26
#2021-02-17|2037.39
#2021-02-18|2008.94
#2021-02-19|2012.99
#2021-02-22|1938.40
#2021-02-23|1931.88
#2021-02-24|1874.27
#2021-02-25|1867.33
#2021-02-26|1785.18
#2021-03-01|1835.98
#2021-03-02|1808.53
#2021-03-03|1830.06
#2021-03-04|1781.31
#2021-03-05|1784.24
#2021-03-08|1706.47
#2021-03-09|1722.20
#2021-03-10|1739.31
#2021-03-11|1811.77
#2021-03-12|1792.49
#2021-03-15|1769.10
#2021-03-16|1802.99
#2021-03-17|1813.84
#2021-03-18|1829.73
#2021-03-19|1816.13
#2021-03-22|1819.47
#2021-03-23|1787.71
#2021-03-24|1752.85
#2021-03-25|1759.06
#2021-03-26|1775.96
#2021-03-29|1764.12
#2021-03-30|1794.52
#2021-03-31|1784.92
#2021-04-01|1827.29
#2021-04-02|1827.32
#2021-04-05|1828.65
#2021-04-06|1828.62
#2021-04-07|1812.09
#2021-04-08|1850.47
#2021-04-09|1831.41
#2021-04-12|1821.40
#2021-04-13|1832.57
#2021-04-14|1871.33
#2021-04-15|1874.75
#2021-04-16|1890.01
#2021-04-19|1901.44
#2021-04-20|1914.45
#2021-04-21|1876.79
#2021-04-22|1894.01
#2021-04-23|1919.02
#2021-04-26|1918.78
#2021-04-27|1920.83
#2021-04-28|1942.08
#2021-04-29|1954.42
#2021-04-30|1929.28
#2021-05-03|1915.65
#2021-05-04|1917.29
#2021-05-05|1892.07
#2021-05-06|1914.78
#2021-05-07|1915.03
#2021-05-10|1902.37
#2021-05-11|1852.76
#2021-05-12|1878.80
#2021-05-13|1846.94
#2021-05-14|1853.67
#2021-05-17|1885.18
#2021-05-18|1913.02
#2021-05-19|1913.96
#2021-05-20|1958.81
#2021-05-21|2002.33
#2021-05-24|1989.69
#2021-05-25|2026.34
#2021-05-26|2027.72
#2021-05-27|2046.90
#2021-05-28|2035.04
#2021-05-31|2063.60
#2021-06-01|2081.04
#2021-06-02|2057.91
#2021-06-03|2048.25
#2021-06-04|2041.94
#2021-06-07|2053.95
#2021-06-08|2035.73
#2021-06-09|2025.81
#2021-06-10|2017.20
#2021-06-11|2037.64
#2021-06-14|2044.90
#2021-06-15|2051.12
#2021-06-16|2027.72
#2021-06-17|2027.58
#2021-06-18|2060.01
#2021-06-21|2044.40
#2021-06-22|2041.55
#2021-06-23|2072.97
#2021-06-24|2066.97
#2021-06-25|2085.05
#2021-06-28|2136.58
#2021-06-29|2147.91
#2021-06-30|2145.08
#2021-07-01|2142.52
#2021-07-02|2107.21
#2021-07-05|2097.71
#2021-07-06|2086.11
#2021-07-07|2103.02
#2021-07-08|2034.43
#2021-07-09|2068.10
#2021-07-12|2066.41
#2021-07-13|2088.42
#2021-07-14|2097.80
#2021-07-15|2112.85
#2021-07-16|2099.85
#2021-07-19|2063.08
#2021-07-20|2059.28
#2021-07-21|2048.96
#2021-07-22|2058.22
#2021-07-23|2005.03
#2021-07-26|1915.90
#2021-07-27|1797.38
#2021-07-28|1887.78
#2021-07-29|1970.69
#2021-07-30|1932.71
#2021-08-02|1944.57
#2021-08-03|1935.57
#2021-08-04|1966.32
#2021-08-05|1928.19
#2021-08-06|1890.46
#2021-08-09|1882.21
#2021-08-10|1931.99
#2021-08-11|1915.24
#2021-08-12|1905.60
#2021-08-13|1905.07
#2021-08-16|1889.38
#2021-08-17|1854.65
#2021-08-18|1879.88
#2021-08-19|1862.85
#2021-08-20|1810.19
#2021-08-23|1859.22
#2021-08-24|1895.16
#2021-08-25|1876.36
#2021-08-26|1847.37
#2021-08-27|1865.81
#2021-08-30|1898.33
#2021-08-31|1923.04
#2021-09-01|1956.55
#2021-09-02|1934.67
#2021-09-03|1938.45
#2021-09-06|1945.32
#2021-09-07|1970.32
#2021-09-08|1958.94
#2021-09-09|1906.89
#2021-09-10|1936.65
#2021-09-13|1903.89
#2021-09-14|1884.64
#2021-09-15|1876.66
#2021-09-16|1854.64
#2021-09-17|1869.30
#2021-09-20|1810.16
#2021-09-21|1813.31
#2021-09-22|1809.16
#2021-09-23|1803.06
#2021-09-24|1760.51
#2021-09-27|1748.11
#2021-09-28|1754.61
#2021-09-29|1759.61
#2021-09-30|1776.25
#2021-10-01|1773.51
#2021-10-04|1731.31
#2021-10-05|1736.72
#2021-10-06|1689.21
#2021-10-07|1751.15
#2021-10-08|1745.44
#2021-10-11|1752.18
#2021-10-12|1751.75
#2021-10-13|1755.24
#2021-10-14|1756.65
#2021-10-15|1782.67
#2021-10-18|1793.05
#2021-10-19|1818.78
#2021-10-20|1817.16
#2021-10-21|1804.11
#2021-10-22|1831.31
#2021-10-25|1823.27
#2021-10-26|1825.62
#2021-10-27|1800.33
#2021-10-28|1778.56
#2021-10-29|1758.36
#2021-11-01|1750.62
#2021-11-02|1753.59
#2021-11-03|1770.94
#2021-11-04|1792.38
#2021-11-05|1801.08
#2021-11-08|1801.37
#2021-11-09|1820.20
#2021-11-10|1840.03
#2021-11-11|1853.34
#2021-11-12|1872.46
#2021-11-15|1883.33
#2021-11-16|1901.75
#2021-11-17|1875.40
#2021-11-18|1866.90
#2021-11-19|1875.28
#2021-11-22|1872.47
#2021-11-23|1834.49
#2021-11-24|1820.23
#2021-11-25|1829.52
#2021-11-26|1791.42
#2021-11-29|1781.13
#2021-11-30|1760.87
#2021-12-01|1779.04
#2021-12-02|1791.94
#2021-12-03|1769.23
#2021-12-06|1729.79
#2021-12-07|1782.28
#2021-12-08|1802.15
#2021-12-09|1819.55
#2021-12-10|1803.96
#2021-12-13|1777.91
#2021-12-14|1781.67
#2021-12-15|1755.19
#2021-12-16|1753.47
#2021-12-17|1721.70
#2021-12-20|1667.71
#2021-12-21|1691.82
#2021-12-22|1732.08
#2021-12-23|1731.48
#2021-12-24|1722.87
#2021-12-27|1725.92
#2021-12-28|1732.66
#2021-12-29|1724.25
#2021-12-30|1739.49
#2021-12-31|1772.33
#2022-01-03|1761.67
#2022-01-04|1737.75
#2022-01-05|1718.32
#2022-01-06|1715.43
#2022-01-07|1711.28
#2022-01-10|1730.08
#2022-01-11|1722.40
#2022-01-12|1782.68
#2022-01-13|1771.15
#2022-01-14|1744.11
#2022-01-17|1731.19
#2022-01-18|1735.20
#2022-01-19|1723.65
#2022-01-20|1773.94
#2022-01-21|1769.34
#2022-01-24|1707.48
#2022-01-25|1698.89
#2022-01-26|1696.46
#2022-01-27|1646.74
#2022-01-28|1632.26
#2022-01-31|1675.35
#2022-02-01|1681.17
#2022-02-02|1681.98
#2022-02-03|1678.95
#2022-02-04|1713.17
#2022-02-07|1695.83
#2022-02-08|1686.49
#2022-02-09|1738.77
#2022-02-10|1745.73
#2022-02-11|1729.31
#2022-02-14|1695.75
#2022-02-15|1700.94
#2022-02-16|1727.22
#2022-02-17|1734.48
#2022-02-18|1703.76
#2022-02-21|1688.03
#2022-02-22|1660.78
#2022-02-23|1651.69
#2022-02-24|1585.39
#2022-02-25|1608.00
#2022-02-28|1625.17
#2022-03-01|1626.49
#2022-03-02|1588.44
#2022-03-03|1562.33
#2022-03-04|1515.52
#2022-03-07|1461.59
#2022-03-08|1425.42
#2022-03-09|1432.11
#2022-03-10|1441.98
#2022-03-11|1406.95
#2022-03-14|1328.75
#2022-03-15|1292.11
#2022-03-16|1423.27
#2022-03-17|1500.87
#2022-03-18|1475.43
#2022-03-21|1468.09
#2022-03-22|1533.51
#2022-03-23|1536.84
#2022-03-24|1539.92
#2022-03-25|1491.10
#2022-03-28|1493.80
#2022-03-29|1511.25
#2022-03-30|1538.31
#2022-03-31|1519.24
#2022-04-01|1531.47
#2022-04-04|1564.18
#2022-04-05|1564.07
#2022-04-06|1511.81
#2022-04-07|1489.27
#2022-04-08|1475.49
#2022-04-11|1431.94
#2022-04-12|1473.18
#2022-04-13|1465.16
#2022-04-14|1490.13
#2022-04-15|1487.76
#2022-04-18|1489.39
#2022-04-19|1443.74
#2022-04-20|1453.31
#2022-04-21|1439.99
#2022-04-22|1440.95
#2022-04-25|1383.16
#2022-04-26|1414.97
#2022-04-27|1405.25
#2022-04-28|1419.03
#2022-04-29|1462.69
#2022-05-02|1453.55
#2022-05-03|1446.61
#2022-05-04|1426.19
#2022-05-05|1411.72
#2022-05-06|1346.90
#2022-05-09|1331.86
#2022-05-10|1317.12
#2022-05-11|1345.95
#2022-05-12|1317.42
#2022-05-13|1356.03
#2022-05-16|1365.45
#2022-05-17|1415.62
#2022-05-18|1426.68
#2022-05-19|1380.58
#2022-05-20|1415.90
#2022-05-23|1386.52
#2022-05-24|1357.75
#2022-05-25|1363.23
#2022-05-26|1369.73
#2022-05-27|1413.75
#2022-05-30|1466.46
#2022-05-31|1491.86
#2022-06-01|1467.49
#2022-06-02|1453.54
#2022-06-03|1448.04
#2022-06-06|1488.13
#2022-06-07|1467.07
#2022-06-08|1502.50
#2022-06-09|1476.38
#2022-06-10|1490.27
#2022-06-13|1427.46
#2022-06-14|1429.35
#2022-06-15|1434.97
#2022-06-16|1391.86
#2022-06-17|1376.19
#2022-06-20|1360.65
#2022-06-21|1396.50
#2022-06-22|1360.28
#2022-06-23|1375.55
#2022-06-24|1420.36
#2022-06-27|1465.79
#2022-06-28|1463.61
#2022-06-29|1421.93
#2022-06-30|1426.36
#2022-07-01|1419.65
#2022-07-04|1417.71
#2022-07-05|1415.77
#2022-07-06|1408.05
#2022-07-07|1431.06
#2022-07-08|1427.44
#2022-07-11|1397.51
#2022-07-12|1382.99
#2022-07-13|1387.94
#2022-07-14|1383.49
#2022-07-15|1367.30
#2022-07-18|1390.95
#2022-07-19|1384.15
#2022-07-20|1407.14
#2022-07-21|1424.19
#2022-07-22|1419.99
#2022-07-25|1417.47
#2022-07-26|1419.75
#2022-07-27|1409.37
#2022-07-28|1413.31
#2022-07-29|1393.83
#2022-08-01|1398.98
#2022-08-02|1373.67
#2022-08-03|1384.35
#2022-08-04|1380.82
#2022-08-05|1394.44
#2022-08-08|1393.27
#2022-08-09|1389.75
#2022-08-10|1376.57
#2022-08-11|1422.26
#2022-08-12|1432.73
#2022-08-15|1434.29
#2022-08-16|1430.92
#2022-08-17|1440.37
#2022-08-18|1425.70
#2022-08-19|1399.35
#2022-08-22|1404.82
#2022-08-23|1410.89
#2022-08-24|1406.66
#2022-08-25|1439.40
#2022-08-26|1438.48
#2022-08-29|1411.00
#2022-08-30|1417.80
#2022-08-31|1436.48
#2022-09-01|1416.34
#2022-09-02|1406.97
#2022-09-05|1389.64
#2022-09-06|1386.85
#2022-09-07|1381.70
#2022-09-08|1373.51
#2022-09-09|1409.57
#2022-09-12|1421.75
#2022-09-13|1429.62
#2022-09-14|1408.60
#2022-09-15|1400.84
#2022-09-16|1374.16
#2022-09-19|1363.87
#2022-09-20|1392.71
#2022-09-21|1362.90
#2022-09-22|1352.06
#2022-09-23|1326.17
#2022-09-26|1315.66
#2022-09-27|1321.96
#2022-09-28|1294.39
#2022-09-29|1280.63
#2022-09-30|1270.11
#2022-10-03|1266.92
#2022-10-04|1281.57
#2022-10-05|1346.30
#2022-10-06|1350.64
#2022-10-07|1333.23
#2022-10-10|1288.23
#2022-10-11|1261.66
#2022-10-12|1257.58
#2022-10-13|1226.18
#2022-10-14|1243.90
#2022-10-17|1242.28
#2022-10-18|1265.27
#2022-10-19|1238.70
#2022-10-20|1216.22
#2022-10-21|1196.77
#2022-10-24|1150.42
#2022-10-25|1162.81
#2022-10-26|1167.49
#2022-10-27|1174.20
#2022-10-28|1147.30
#2022-10-31|1148.89
#2022-11-01|1194.28
#2022-11-02|1219.61
#2022-11-03|1185.32
#2022-11-04|1237.23
#2022-11-07|1256.30
#2022-11-08|1248.52
#2022-11-09|1238.07
#2022-11-10|1207.42
#2022-11-11|1280.64
#2022-11-14|1303.34
#2022-11-15|1341.02
#2022-11-16|1340.48
#2022-11-17|1304.25
#2022-11-18|1308.03
#2022-11-21|1287.68
#2022-11-22|1269.84
#2022-11-23|1268.56
#2022-11-24|1288.96
#2022-11-25|1268.64
#2022-11-28|1260.14
#2022-11-29|1311.57
#2022-11-30|1338.21
#2022-12-01|1347.12
#2022-12-02|1342.55
#2022-12-05|1378.06
#2022-12-06|1351.73
#2022-12-07|1329.13
#2022-12-08|1362.32
#2022-12-09|1378.36
#2022-12-12|1342.40
#2022-12-13|1339.04
#2022-12-14|1361.16
#2022-12-15|1346.80
#2022-12-16|1339.32
#2022-12-19|1348.19
#2022-12-20|1332.31
#2022-12-21|1351.31
#2022-12-22|1391.32
#2022-12-23|1385.32
#2022-12-26|1384.51
#2022-12-27|1381.19
#2022-12-28|1398.09
#2022-12-29|1379.88
#2022-12-30|1391.81
#2023-01-02|1385.40
#2023-01-03|1400.90
#2023-01-04|1427.76
#2023-01-05|1447.87
#2023-01-06|1446.35
#2023-01-09|1475.73
#2023-01-10|1482.92
#2023-01-11|1479.57
#2023-01-12|1485.76
#2023-01-13|1504.57
#2023-01-16|1496.84
#2023-01-17|1499.65
#2023-01-18|1525.59
#2023-01-19|1520.25
#2023-01-20|1537.01
#2023-01-23|1541.03
#2023-01-24|1544.37
#2023-01-25|1546.51
#2023-01-26|1582.11
#2023-01-27|1582.59
#2023-01-30|1547.31
#2023-01-31|1539.14
#2023-02-01|1551.61
#2023-02-02|1552.17
#2023-02-03|1556.02
#2023-02-06|1511.83
#2023-02-07|1510.66
#2023-02-08|1519.85
#2023-02-09|1529.83
#2023-02-10|1490.17
#2023-02-13|1497.17
#2023-02-14|1486.21
#2023-02-15|1471.37
#2023-02-16|1483.04
#2023-02-17|1466.67
#2023-02-20|1480.62
#2023-02-21|1458.17
#2023-02-22|1441.70
#2023-02-23|1455.31
#2023-02-24|1408.40
#2023-02-27|1406.15
#2023-02-28|1395.51
#2023-03-01|1444.75
#2023-03-02|1435.49
#2023-03-03|1453.26
#2023-03-06|1454.29
#2023-03-07|1446.99
#2023-03-08|1425.17
#2023-03-09|1405.27
#2023-03-10|1384.46
#2023-03-13|1399.04
#2023-03-14|1371.88
#2023-03-15|1385.32
#2023-03-16|1382.09
#2023-03-17|1374.08
#2023-03-20|1350.58
#2023-03-21|1380.42
#2023-03-22|1393.92
#2023-03-23|1413.37
#2023-03-24|1418.04
#2023-03-27|1399.74
#2023-03-28|1408.80
#2023-03-29|1419.64
#2023-03-30|1423.21
#2023-03-31|1425.57
#2023-04-03|1420.75
#2023-04-04|1411.01
#2023-04-05|1408.31
#2023-04-06|1401.49
#2023-04-07|1401.00
#2023-04-10|1404.00
#2023-04-11|1421.34
#2023-04-12|1426.04
#2023-04-13|1438.16
#2023-04-14|1448.12
#2023-04-17|1446.43
#2023-04-18|1423.59
#2023-04-19|1398.46
#2023-04-20|1405.61
#2023-04-21|1400.73
#2023-04-24|1396.94
#2023-04-25|1369.92
#2023-04-26|1375.07
#2023-04-27|1378.22
#2023-04-28|1391.25
#2023-05-01|1390.98
#2023-05-02|1378.13
#2023-05-03|1377.68
#2023-05-04|1385.35
#2023-05-05|1399.15
#2023-05-08|1404.24
#2023-05-09|1379.37
#2023-05-10|1377.90
#2023-05-11|1383.46
#2023-05-12|1380.17
#2023-05-15|1391.73
#2023-05-16|1393.61
#2023-05-17|1365.92
#2023-05-18|1372.76
#2023-05-19|1374.48
#2023-05-22|1385.93
#2023-05-23|1364.94
#2023-05-24|1348.17
#2023-05-25|1332.39
#2023-05-26|1335.27
#2023-05-29|1357.15
#2023-05-30|1351.80
#2023-05-31|1328.65
#2023-06-01|1336.15
#2023-06-02|1386.05
#2023-06-05|1384.32
#2023-06-06|1392.43
#2023-06-07|1413.26
#2023-06-08|1406.00
#2023-06-09|1418.47
#2023-06-12|1422.84
#2023-06-13|1431.36
#2023-06-14|1441.98
#2023-06-15|1480.19
#2023-06-16|1487.66
#2023-06-19|1469.40
#2023-06-20|1453.17
#2023-06-21|1428.84
#2023-06-22|1428.86
#2023-06-23|1413.98
#2023-06-26|1411.44
#2023-06-27|1435.73
#2023-06-28|1439.83
#2023-06-29|1423.88
#2023-06-30|1428.77
#2023-07-03|1447.20
#2023-07-04|1460.29
#2023-07-05|1442.27
#2023-07-06|1418.37
#2023-07-07|1405.20
#2023-07-10|1413.53
#2023-07-11|1435.47
#2023-07-12|1455.86
#2023-07-13|1478.82
#2023-07-14|1492.07
#2023-07-17|1491.32
#2023-07-18|1477.15
#2023-07-19|1469.35
#2023-07-20|1463.63
#2023-07-21|1463.53
#2023-07-24|1450.38
#2023-07-25|1488.98
#2023-07-26|1487.79
#2023-07-27|1500.33
#2023-07-28|1520.26
#2023-07-31|1534.62
#2023-08-01|1529.54
#2023-08-02|1498.31
#2023-08-03|1490.82
#2023-08-04|1511.31
#2023-08-07|1500.52
#2023-08-08|1474.33
#2023-08-09|1481.16
#2023-08-10|1493.63
#2023-08-11|1471.01
#2023-08-14|1446.95
#2023-08-15|1444.05
#2023-08-16|1425.11
#2023-08-17|1430.17
#2023-08-18|1404.98
#2023-08-21|1398.48
#2023-08-22|1408.84
#2023-08-23|1422.28
#2023-08-24|1444.99
#2023-08-25|1410.15
#2023-08-28|1421.47
#2023-08-29|1446.68
#2023-08-30|1453.91
#2023-08-31|1448.95
#2023-09-01|1454.06
#2023-09-04|1469.85
#2023-09-05|1452.74
#2023-09-06|1436.03
#2023-09-07|1426.77
#2023-09-08|1429.53
#2023-09-11|1446.29
#2023-09-12|1440.14
#2023-09-13|1438.91
#2023-09-14|1441.46
#2023-09-15|1445.67
#2023-09-18|1439.93
#2023-09-19|1439.70
#2023-09-20|1420.24
#2023-09-21|1400.22
#2023-09-22|1427.27
#2023-09-25|1405.20
#2023-09-26|1388.41
#2023-09-27|1384.77
#2023-09-28|1370.46
#2023-09-29|1413.22
#2023-10-02|1410.20
#2023-10-03|1378.79
#2023-10-04|1365.10
#2023-10-05|1371.01
#2023-10-06|1379.37
#2023-10-09|1387.61
#2023-10-10|1412.53
#2023-10-11|1426.80
#2023-10-12|1452.07
#2023-10-13|1420.80
#2023-10-16|1414.23
#2023-10-17|1424.58
#2023-10-18|1422.68
#2023-10-19|1406.26
#2023-10-20|1393.07
#2023-10-23|1387.86
#2023-10-24|1387.32
#2023-10-25|1395.01
#2023-10-26|1375.09
#2023-10-27|1400.84
#2023-10-30|1398.86
#2023-10-31|1388.48
#2023-11-01|1391.93
#2023-11-02|1407.99
#2023-11-03|1448.74
#2023-11-06|1459.23
#2023-11-07|1444.28
#2023-11-08|1447.52
#2023-11-09|1452.66
#2023-11-10|1443.10
#2023-11-13|1450.75
#2023-11-14|1445.05
#2023-11-15|1480.25
#2023-11-16|1464.90
#2023-11-17|1466.68
#2023-11-20|1489.12
#2023-11-21|1479.38
#2023-11-22|1486.64
#2023-11-23|1498.49
#2023-11-24|1471.96
#2023-11-27|1473.65
#2023-11-28|1481.26
#2023-11-29|1479.32
#2023-11-30|1488.53
#2023-12-01|1487.53
#2023-12-04|1464.82
#2023-12-05|1444.94
#2023-12-06|1468.11
#2023-12-07|1463.63
#2023-12-08|1463.17
#2023-12-11|1447.39
#2023-12-12|1452.70
#2023-12-13|1464.21
#2023-12-14|1469.11
#2023-12-15|1475.36
#2023-12-18|1471.85
#2023-12-19|1469.39
#2023-12-20|1462.41
#2023-12-21|1462.71
#2023-12-22|1376.82
#2023-12-25|1376.94
#2023-12-26|1383.58
#2023-12-27|1420.46
#2023-12-28|1445.79
#2023-12-29|1441.55
#2024-01-01|1438.61
#2024-01-02|1429.47
#2024-01-03|1422.36
#2024-01-04|1424.85
#2024-01-05|1423.18
#2024-01-08|1411.35
#2024-01-09|1409.17
#2024-01-10|1416.47
#2024-01-11|1425.88
#2024-01-12|1432.19
#2024-01-15|1430.93
#2024-01-16|1412.28
#2024-01-17|1374.84
#2024-01-18|1370.19
#2024-01-19|1378.04
#2024-01-22|1359.49
#2024-01-23|1378.99
#2024-01-24|1423.31
#2024-01-25|1446.66
#2024-01-26|1430.07
#2024-01-29|1444.49
#2024-01-30|1407.76
#2024-01-31|1407.68
#2024-02-01|1423.64
#2024-02-02|1423.83
#2024-02-05|1427.37
#2024-02-06|1463.71
#2024-02-07|1453.05
#2024-02-08|1451.20
#2024-02-09|1459.87
#2024-02-12|1460.43
#2024-02-13|1457.91
#2024-02-14|1478.88
#2024-02-15|1494.66
#2024-02-16|1521.12
#2024-02-19|1509.10
#2024-02-20|1511.64
#2024-02-21|1514.37
#2024-02-22|1525.14
#2024-02-23|1523.54
#2024-02-26|1514.35
#2024-02-27|1524.90
#2024-02-28|1512.75
#2024-02-29|1517.05
#2024-03-01|1524.02
#2024-03-04|1527.18
#2024-03-05|1504.48
#2024-03-06|1522.28
#2024-03-07|1507.06
#2024-03-08|1516.90
#2024-03-11|1522.64
#2024-03-12|1539.21
#2024-03-13|1534.68
#2024-03-14|1539.76
#2024-03-15|1517.93
#2024-03-18|1504.69
#2024-03-19|1494.92
#2024-03-20|1511.60
#2024-03-21|1537.98
#2024-03-22|1522.31
#2024-03-25|1512.92
#2024-03-26|1512.85
#2024-03-27|1519.21
#2024-03-28|1534.39
#2024-03-29|1534.20
#2024-04-01|1523.26
#2024-04-02|1515.92
#2024-04-03|1496.72
#2024-04-04|1505.23
#2024-04-05|1503.24
#2024-04-08|1512.12
#2024-04-09|1522.93
#2024-04-10|1530.17
#2024-04-11|1518.95
#2024-04-12|1496.29
#2024-04-15|1468.35
#2024-04-16|1445.53
#2024-04-17|1447.38
#2024-04-18|1465.06
#2024-04-19|1453.92
#2024-04-22|1476.60
#2024-04-23|1491.81
#2024-04-24|1505.72
#2024-04-25|1486.24
#2024-04-26|1521.12
#2024-04-29|1516.13
#2024-04-30|1518.43
#2024-05-01|1517.80
#2024-05-02|1525.31
#2024-05-03|1554.18
#2024-05-06|1557.70
#2024-05-07|1533.33
#2024-05-08|1527.00
#2024-05-09|1544.48
#2024-05-10|1553.20
#2024-05-13|1556.42
#2024-05-14|1571.94
#2024-05-15|1570.78
#2024-05-16|1573.00
#2024-05-17|1579.34
#2024-05-20|1584.68
#2024-05-21|1556.23
#2024-05-22|1548.15
#2024-05-23|1523.84
#2024-05-24|1516.27
#2024-05-27|1517.79
#2024-05-28|1518.16
#2024-05-29|1503.06
#2024-05-30|1498.98
#2024-05-31|1481.14
#2024-06-03|1500.55
#2024-06-04|1499.30
#2024-06-05|1520.29
#2024-06-06|1535.75
#2024-06-07|1541.65
#2024-06-10|1538.62
#2024-06-11|1531.98
#2024-06-12|1519.69
#2024-06-13|1520.80
#2024-06-14|1519.48
#2024-06-17|1518.80
#2024-06-18|1505.34
#2024-06-19|1510.74
#2024-06-20|1493.74
#2024-06-21|1476.77
#2024-06-24|1492.70
#2024-06-25|1497.37
#2024-06-26|1502.47
#2024-06-27|1490.95
#2024-06-28|1487.96
#2024-07-01|1483.61
#2024-07-02|1467.92
#2024-07-03|1475.92
#2024-07-04|1475.99
#2024-07-05|1469.54
#2024-07-08|1453.72
#2024-07-09|1456.97
#2024-07-10|1452.98
#2024-07-11|1465.44
#2024-07-12|1482.83
#2024-07-15|1477.82
#2024-07-16|1465.88
#2024-07-17|1472.81
#2024-07-18|1464.82
#2024-07-19|1440.98
#2024-07-22|1453.83
#2024-07-23|1451.21
#2024-07-24|1454.94
#2024-07-25|1450.65
#2024-07-26|1454.63
#2024-07-29|1439.65
#2024-07-30|1433.89
#2024-07-31|1462.16
#2024-08-01|1445.20
#2024-08-02|1421.51
#2024-08-05|1391.14
#2024-08-06|1386.92
#2024-08-07|1416.03
#2024-08-08|1407.85
#2024-08-09|1430.39
#2024-08-12|1437.40
#2024-08-13|1435.77
#2024-08-14|1408.98
#2024-08-15|1414.06
#2024-08-16|1433.07
#2024-08-19|1445.74
#2024-08-20|1443.10
#2024-08-21|1444.04
#2024-08-22|1458.09
#2024-08-23|1438.73
#2024-08-26|1444.73
#2024-08-27|1447.07
#2024-08-28|1437.52
#2024-08-29|1434.61
#2024-08-30|1447.51
#2024-09-02|1443.79
#2024-09-03|1439.95
#2024-09-04|1428.26
#2024-09-05|1436.98
#2024-09-06|1434.04
#2024-09-09|1416.70
#2024-09-10|1413.46
#2024-09-11|1410.79
#2024-09-12|1425.41
#2024-09-13|1437.77
#2024-09-16|1436.75
#2024-09-17|1445.91
#2024-09-18|1441.28
#2024-09-19|1467.77
#2024-09-20|1485.10
#2024-09-23|1488.00
#2024-09-24|1514.94
#2024-09-25|1520.08
#2024-09-26|1574.93
#2024-09-27|1615.32
#2024-09-30|1627.93
#2024-10-01|1619.35
#2024-10-02|1663.65
#2024-10-03|1627.25
#2024-10-04|1640.02
#2024-10-07|1637.42
#2024-10-08|1559.60
#2024-10-09|1551.48
#2024-10-10|1560.75
#2024-10-11|1561.53
#2024-10-14|1541.93
#2024-10-15|1510.93
#2024-10-16|1501.08
#2024-10-17|1457.59
#2024-10-18|1486.93
#2024-10-21|1469.42
#2024-10-22|1460.07
#2024-10-23|1452.11
#2024-10-24|1436.07
#2024-10-25|1433.70
#2024-10-28|1435.32
#2024-10-29|1439.84
#2024-10-30|1429.07
#2024-10-31|1417.09
#2024-11-01|1416.10
#2024-11-04|1415.96
#2024-11-05|1431.55
#2024-11-06|1414.65
#2024-11-07|1429.02
#2024-11-08|1413.53
#2024-11-11|1409.44
#2024-11-12|1390.48
#2024-11-13|1382.00
#2024-11-14|1369.27
#2024-11-15|1392.59
#2024-11-18|1396.10
#2024-11-19|1398.85
#2024-11-20|1401.06
#2024-11-21|1399.35
#2024-11-22|1402.60
#2024-11-25|1402.12
#2024-11-26|1392.53
#2024-11-27|1401.51
#2024-11-28|1368.63
#2024-11-29|1379.36
#2024-12-02|1394.49
#2024-12-03|1405.23
#2024-12-04|1409.01
#2024-12-05|1411.00
#2024-12-06|1422.22
#2024-12-09|1450.20
#2024-12-10|1448.19
#2024-12-11|1442.87
#2024-12-12|1446.13
#2024-12-13|1424.80
#2024-12-16|1415.91
#2024-12-17|1401.24
#2024-12-18|1403.02
#2024-12-19|1396.36
#2024-12-20|1389.48
#2024-12-23|1392.47
#2024-12-24|1394.57
#2024-12-25|1394.32
#2024-12-26|1392.54
#2024-12-27|1388.13
#2024-12-30|1370.09
#2024-12-31|1366.87
#2025-01-01|1368.23
#2025-01-02|1380.28
#2025-01-03|1375.22
#2025-01-06|1373.89
#2025-01-07|1379.87
#2025-01-08|1375.77
#2025-01-09|1384.20
#2025-01-10|1370.59
#2025-01-13|1349.49
#2025-01-14|1357.23
#2025-01-15|1373.10
#2025-01-16|1383.39
#2025-01-17|1379.43
#2025-01-20|1394.83
#2025-01-21|1396.34
#2025-01-22|1372.77
#2025-01-23|1374.83
#2025-01-24|1388.40
#2025-01-27|1385.57
#2025-01-28|1395.63
#2025-01-29|1402.73
#2025-01-30|1408.04
#2025-01-31|1414.29
#2025-02-03|1415.97
#2025-02-04|1430.65
#2025-02-05|1413.69
#2025-02-06|1417.27
#2025-02-07|1425.46
#2025-02-10|1425.08
#2025-02-11|1407.78
#2025-02-12|1414.66
#2025-02-13|1408.32
#2025-02-14|1422.65
#2025-02-17|1410.74
#2025-02-18|1418.82
#2025-02-19|1409.12
#2025-02-20|1398.99
#2025-02-21|1405.77
#2025-02-24|1402.10
#2025-02-25|1385.26
#2025-02-26|1403.25
#2025-02-27|1393.93
#2025-02-28|1361.88
#2025-03-03|1361.50
#2025-03-04|1358.69
#2025-03-05|1389.79
#2025-03-06|1415.82
#2025-03-07|1424.75
#2025-03-10|1402.74
#2025-03-11|1413.63
#2025-03-12|1407.56
#2025-03-13|1396.04
#2025-03-14|1413.88
#2025-03-17|1406.31
#2025-03-18|1433.59
#2025-03-19|1428.55
#2025-03-20|1419.31
#2025-03-21|1401.48
#2025-03-24|1415.55
#2025-03-25|1394.73
#2025-03-26|1401.32
#2025-03-27|1410.86
#2025-03-28|1399.75
#2025-03-31|1386.43
#2025-04-01|1404.15
#2025-04-02|1420.05
#2025-04-03|1398.82
#2025-04-04|1382.94
#2025-04-07|1253.68
#2025-04-08|1283.38
#2025-04-09|1289.53
#2025-04-10|1313.27
#2025-04-11|1339.48
#2025-04-14|1362.60
#2025-04-15|1380.96
#2025-04-16|1369.68
#2025-04-17|1395.48
#2025-04-18|1394.78
#2025-04-21|1406.05
#2025-04-22|1408.55
#2025-04-23|1427.92
#2025-04-24|1430.32
#2025-04-25|1426.78
#2025-04-28|1432.77
#2025-04-29|1436.30
#2025-04-30|1444.34
#2025-05-01|1443.19
#2025-05-02|1452.63
#2025-05-05|1460.50
#2025-05-06|1448.49
#2025-05-07|1442.63
#2025-05-08|1433.12
#2025-05-09|1435.22
#2025-05-12|1473.15
#2025-05-13|1459.38
#2025-05-14|1470.17
#2025-05-15|1476.95
#2025-05-16|1518.13
#2025-05-19|1513.11
#2025-05-20|1505.67
#2025-05-21|1516.95
#2025-05-22|1500.09
#2025-05-23|1508.65
#2025-05-26|1515.79
#2025-05-27|1521.06
#2025-05-28|1531.63
#2025-05-29|1553.58
#2025-05-30|1515.44
#2025-06-02|1512.75
#2025-06-03|1520.56
#2025-06-04|1534.00
#2025-06-05|1534.54
#2025-06-06|1538.19
#2025-06-09|1551.26
#2025-06-10|1553.30
#2025-06-11|1562.78
#2025-06-12|1551.27
#2025-06-13|1535.12
#2025-06-16|1542.65
#2025-06-17|1536.19
#2025-06-18|1533.33
#2025-06-19|1519.69
#2025-06-20|1526.13
#2025-06-23|1522.37
#2025-06-24|1558.59
#2025-06-25|1576.12
#2025-06-26|1579.72
#2025-06-27|1586.67
#2025-06-30|1597.16
#2025-07-01|1597.32
#2025-07-02|1590.58
#2025-07-03|1598.94
#2025-07-04|1601.51
#2025-07-07|1591.03
#2025-07-08|1590.57
#2025-07-09|1578.26
#2025-07-10|1567.03
#2025-07-11|1547.62
#2025-07-14|1549.20
#2025-07-15|1572.67
#2025-07-16|1568.93
#2025-07-17|1571.81
#2025-07-18|1580.37
#2025-07-21|1587.00
#2025-07-22|1582.09
#2025-07-23|1604.90
#2025-07-24|1587.27
#2025-07-25|1568.16
#2025-07-28|1558.41
#2025-07-29|1555.76
#2025-07-30|1552.52
#2025-07-31|1530.39
#2025-08-01|1516.81
#2025-08-04|1542.03
#2025-08-05|1549.36
#2025-08-06|1546.68
#2025-08-07|1556.78
#2025-08-08|1547.63
#2025-08-11|1542.73
#2025-08-12|1544.35
#2025-08-13|1576.03
#2025-08-14|1572.01
#2025-08-15|1561.85
#2025-08-18|1588.07
#2025-08-19|1598.55
#2025-08-20|1599.78
#2025-08-21|1604.46
#2025-08-22|1612.93
#2025-08-25|1649.05
#2025-08-26|1637.99
#2025-08-27|1619.73
#2025-08-28|1613.89
#2025-08-29|1612.96
#2025-09-01|1632.45
#2025-09-02|1627.45
#2025-09-03|1627.84
#2025-09-04|1624.90
#2025-09-05|1640.94
#2025-09-08|1673.35
#2025-09-09|1684.73
#2025-09-10|1685.86
#2025-09-11|1680.93
#2025-09-12|1689.65
#2025-09-15|1699.62
#2025-09-16|1718.06
#2025-09-17|1737.48
#2025-09-18|1717.88
#2025-09-19|1710.84
#2025-09-22|1694.60
#2025-09-23|1691.47
#2025-09-24|1688.14
#2025-09-25|1670.42
#2025-09-26|1650.55
#2025-09-29|1664.21
#2025-09-30|1677.53
#2025-10-01|1682.43
#2025-10-02|1690.66
#2025-10-03|1683.73
#2025-10-06|1668.30
#2025-10-07|1669.43
#2025-10-08|1682.25
#2025-10-09|1683.44
#2025-10-10|1671.10
#2025-10-13|1657.42
#2025-10-14|1630.50
#2025-10-15|1661.31
#2025-10-16|1678.34
#2025-10-17|1656.09
#2025-10-20|1682.09
#2025-10-21|1695.46
#2025-10-22|1679.66
#2025-10-23|1676.15
#2025-10-24|1678.21
#2025-10-27|1679.99
#2025-10-28|1656.30
#2025-10-29|1653.57
#2025-10-30|1632.26
#2025-10-31|1626.24
#2025-11-03|1625.78
#2025-11-04|1611.93
#2025-11-05|1614.99
#2025-11-06|1618.57
#2025-11-07|1609.80
#2025-11-10|1625.71
#2025-11-11|1631.74
#2025-11-12|1644.01
#2025-11-13|1645.21
#2025-11-14|1631.35
#2025-11-17|1629.79
#2025-11-18|1607.51
#2025-11-19|1614.86
#2025-11-20|1613.27
#2025-11-21|1579.77
#2025-11-24|1614.55
#2025-11-25|1614.81
#2025-11-26|1631.02
#2025-11-27|1631.07
#2025-11-28|1627.80
#2025-12-01|1650.73
#2025-12-02|1655.33
#2025-12-03|1631.80
#2025-12-04|1633.26
#2025-12-05|1626.27
#2025-12-08|1605.20
#2025-12-09|1595.50
#2025-12-10|1588.96
#2025-12-11|1591.97
#2025-12-12|1625.49
#2025-12-15|1624.76
#2025-12-16|1599.50
#2025-12-17|1603.20
#2025-12-18|1605.66
#2025-12-19|1617.83
#2025-12-22|1619.59
#2025-12-23|1615.60
#2025-12-24|1608.49
#2025-12-25|1608.49
#2025-12-26|1606.62
#2025-12-29|1598.83
#2025-12-30|1610.95
#2025-12-31|1598.57
#2026-01-01|1601.54
#2026-01-02|1639.08
#2026-01-05|1625.67
#2026-01-06|1645.00
#2026-01-07|1646.07
#2026-01-08|1631.42
#2026-01-09|1628.26
#2026-01-12|1637.07
#2026-01-13|1630.80
#2026-01-14|1625.29
#2026-01-15|1619.02
#2026-01-16|1614.45
#2026-01-19|1611.77
#2026-01-20|1604.78
#2026-01-21|1579.08
#2026-01-22|1578.50
#2026-01-23|1571.25
#2026-01-26|1576.83
#2026-01-27|1581.50
#2026-01-28|1599.41
#2026-01-29|1593.77
#2026-01-30|1579.87
#2026-02-02|1559.68
#2026-02-03|1591.86
#2026-02-04|1590.92
#2026-02-05|1595.89
#2026-02-06|1583.82
#2026-02-09|1609.57
#2026-02-10|1618.79
#2026-02-11|1628.24
#2026-02-12|1617.61
#2026-02-13|1602.60
#2026-02-16|1611.55
#2026-02-17|1611.04
#2026-02-18|1612.39
#2026-02-19|1601.67
#2026-02-20|1585.18
#2026-02-23|1606.49
#2026-02-24|1586.66
#2026-02-25|1591.24
#2026-02-26|1572.97
#2026-02-27|1577.16
#2026-03-02|1543.61
#2026-03-03|1519.08
#2026-03-04|1511.85
#2026-03-05|1508.91
#2026-03-06|1527.53
#2026-03-09|1494.14
#2026-03-10|1529.21
#2026-03-11|1504.94
#2026-03-12|1487.01
#2026-03-13|1460.43
#2026-03-16|1479.26
#2026-03-17|1490.74
#2026-03-18|1502.21
#2026-03-19|1463.37
#2026-03-20|1460.96
#2026-03-23|1421.29
#2026-03-24|1444.75
#2026-03-25|1453.99
#2026-03-26|1438.97
#2026-03-27|1423.66
#2026-03-30|1398.63
#2026-03-31|1405.89
#2026-04-01|1444.09
#2026-04-02|1445.93
#2026-04-03|1445.93
#2026-04-06|1455.00
#2026-04-07|1451.76
#2026-04-08|1504.77