Table Data - Nasdaq Emerging Markets Consumer Products and Services Large Mid Cap Total Return Index
| Title | Nasdaq Emerging Markets Consumer Products and Services Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEM4020LMT |
| 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 2026-05-22 |
| Last Updated | 2026-05-22 10:45 PM CDT |
| Notes | For more information about this series, see: NQEM4020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 209.99 |
| 2001-04-02 | 209.41 |
| 2001-04-03 | 208.28 |
| 2001-04-04 | 207.24 |
| 2001-04-05 | 207.44 |
| 2001-04-06 | 209.10 |
| 2001-04-09 | 205.51 |
| 2001-04-10 | 206.11 |
| 2001-04-11 | 204.25 |
| 2001-04-12 | 202.56 |
| 2001-04-13 | . |
| 2001-04-16 | 200.00 |
| 2001-04-17 | 200.85 |
| 2001-04-18 | 202.47 |
| 2001-04-19 | 203.58 |
| 2001-04-20 | 205.34 |
| 2001-04-23 | 205.47 |
| 2001-04-24 | 204.65 |
| 2001-04-25 | 204.16 |
| 2001-04-26 | 201.38 |
| 2001-04-27 | 200.85 |
| 2001-04-30 | 201.61 |
| 2001-05-01 | 201.80 |
| 2001-05-02 | 199.96 |
| 2001-05-03 | 200.30 |
| 2001-05-04 | 198.49 |
| 2001-05-07 | 198.15 |
| 2001-05-08 | 196.55 |
| 2001-05-09 | 198.93 |
| 2001-05-10 | 197.49 |
| 2001-05-11 | 197.26 |
| 2001-05-14 | 195.29 |
| 2001-05-15 | 195.06 |
| 2001-05-16 | 196.83 |
| 2001-05-17 | 198.69 |
| 2001-05-18 | 198.30 |
| 2001-05-21 | 194.86 |
| 2001-05-22 | 195.43 |
| 2001-05-23 | 197.39 |
| 2001-05-24 | 197.31 |
| 2001-05-25 | 196.44 |
| 2001-05-28 | . |
| 2001-05-29 | 198.40 |
| 2001-05-30 | 197.72 |
| 2001-05-31 | 198.47 |
| 2001-06-01 | 194.60 |
| 2001-06-04 | 193.09 |
| 2001-06-05 | 191.89 |
| 2001-06-06 | 193.91 |
| 2001-06-07 | 192.77 |
| 2001-06-08 | 192.91 |
| 2001-06-11 | 194.23 |
| 2001-06-12 | 194.91 |
| 2001-06-13 | 195.03 |
| 2001-06-14 | 194.34 |
| 2001-06-15 | 195.46 |
| 2001-06-18 | 195.68 |
| 2001-06-19 | 198.30 |
| 2001-06-20 | 199.37 |
| 2001-06-21 | 199.31 |
| 2001-06-22 | 199.07 |
| 2001-06-25 | 196.88 |
| 2001-06-26 | 196.84 |
| 2001-06-27 | 196.51 |
| 2001-06-28 | 194.80 |
| 2001-06-29 | 197.73 |
| 2001-07-02 | 196.82 |
| 2001-07-03 | 198.35 |
| 2001-07-04 | . |
| 2001-07-05 | 196.37 |
| 2001-07-06 | 197.08 |
| 2001-07-09 | 198.45 |
| 2001-07-10 | 197.91 |
| 2001-07-11 | 195.54 |
| 2001-07-12 | 198.62 |
| 2001-07-13 | 200.40 |
| 2001-07-16 | 199.27 |
| 2001-07-17 | 199.36 |
| 2001-07-18 | 195.94 |
| 2001-07-19 | 195.99 |
| 2001-07-20 | 196.55 |
| 2001-07-23 | 195.96 |
| 2001-07-24 | 195.46 |
| 2001-07-25 | 196.59 |
| 2001-07-26 | 196.77 |
| 2001-07-27 | 195.46 |
| 2001-07-30 | 196.02 |
| 2001-07-31 | 197.75 |
| 2001-08-01 | 194.54 |
| 2001-08-02 | 193.73 |
| 2001-08-03 | 194.91 |
| 2001-08-06 | 194.07 |
| 2001-08-07 | 192.78 |
| 2001-08-08 | 194.70 |
| 2001-08-09 | 194.75 |
| 2001-08-10 | 194.13 |
| 2001-08-13 | 195.18 |
| 2001-08-14 | 198.03 |
| 2001-08-15 | 198.02 |
| 2001-08-16 | 200.86 |
| 2001-08-17 | 197.48 |
| 2001-08-20 | 197.33 |
| 2001-08-21 | 198.98 |
| 2001-08-22 | 199.77 |
| 2001-08-23 | 200.10 |
| 2001-08-24 | 197.53 |
| 2001-08-27 | 197.85 |
| 2001-08-28 | 196.83 |
| 2001-08-29 | 197.54 |
| 2001-08-30 | 198.26 |
| 2001-08-31 | 199.16 |
| 2001-09-03 | . |
| 2001-09-04 | 199.21 |
| 2001-09-05 | 198.49 |
| 2001-09-06 | 192.82 |
| 2001-09-07 | 192.97 |
| 2001-09-10 | 191.32 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 170.29 |
| 2001-09-18 | 176.81 |
| 2001-09-19 | 178.63 |
| 2001-09-20 | 177.07 |
| 2001-09-21 | 170.69 |
| 2001-09-24 | 172.07 |
| 2001-09-25 | 171.02 |
| 2001-09-26 | 173.09 |
| 2001-09-27 | 174.31 |
| 2001-09-28 | 176.99 |
| 2001-10-01 | 178.04 |
| 2001-10-02 | 177.21 |
| 2001-10-03 | 177.85 |
| 2001-10-04 | 179.61 |
| 2001-10-05 | 179.82 |
| 2001-10-08 | 176.71 |
| 2001-10-09 | 179.09 |
| 2001-10-10 | 185.48 |
| 2001-10-11 | 186.43 |
| 2001-10-12 | 183.10 |
| 2001-10-15 | 183.20 |
| 2001-10-16 | 184.36 |
| 2001-10-17 | 185.82 |
| 2001-10-18 | 183.19 |
| 2001-10-19 | 184.50 |
| 2001-10-22 | 182.81 |
| 2001-10-23 | 185.76 |
| 2001-10-24 | 184.67 |
| 2001-10-25 | 184.45 |
| 2001-10-26 | 184.63 |
| 2001-10-29 | 183.87 |
| 2001-10-30 | 182.13 |
| 2001-10-31 | 184.42 |
| 2001-11-01 | 186.51 |
| 2001-11-02 | 184.73 |
| 2001-11-05 | 183.61 |
| 2001-11-06 | 185.02 |
| 2001-11-07 | 184.39 |
| 2001-11-08 | 185.31 |
| 2001-11-09 | 184.87 |
| 2001-11-12 | 185.59 |
| 2001-11-13 | 185.24 |
| 2001-11-14 | 186.25 |
| 2001-11-15 | 188.22 |
| 2001-11-16 | 189.05 |
| 2001-11-19 | 191.35 |
| 2001-11-20 | 189.51 |
| 2001-11-21 | 191.48 |
| 2001-11-22 | . |
| 2001-11-23 | 191.20 |
| 2001-11-26 | 191.98 |
| 2001-11-27 | 190.91 |
| 2001-11-28 | 187.80 |
| 2001-11-29 | 186.46 |
| 2001-11-30 | 187.31 |
| 2001-12-03 | 189.09 |
| 2001-12-04 | 191.62 |
| 2001-12-05 | 195.09 |
| 2001-12-06 | 197.00 |
| 2001-12-07 | 198.03 |
| 2001-12-10 | 198.65 |
| 2001-12-11 | 197.51 |
| 2001-12-12 | 197.68 |
| 2001-12-13 | 195.70 |
| 2001-12-14 | 195.07 |
| 2001-12-17 | 196.04 |
| 2001-12-18 | 194.77 |
| 2001-12-19 | 193.11 |
| 2001-12-20 | 193.70 |
| 2001-12-21 | 192.37 |
| 2001-12-24 | 193.66 |
| 2001-12-25 | . |
| 2001-12-26 | 195.24 |
| 2001-12-27 | 194.82 |
| 2001-12-28 | 196.21 |
| 2001-12-31 | 200.50 |
| 2002-01-01 | . |
| 2002-01-02 | 200.18 |
| 2002-01-03 | 198.26 |
| 2002-01-04 | 199.27 |
| 2002-01-07 | 197.57 |
| 2002-01-08 | 196.36 |
| 2002-01-09 | 195.52 |
| 2002-01-10 | 194.72 |
| 2002-01-11 | 196.82 |
| 2002-01-14 | 195.79 |
| 2002-01-15 | 193.94 |
| 2002-01-16 | 192.73 |
| 2002-01-17 | 194.65 |
| 2002-01-18 | 194.88 |
| 2002-01-21 | . |
| 2002-01-22 | 194.75 |
| 2002-01-23 | 197.65 |
| 2002-01-24 | 198.65 |
| 2002-01-25 | 200.24 |
| 2002-01-28 | 199.07 |
| 2002-01-29 | 197.11 |
| 2002-01-30 | 196.71 |
| 2002-01-31 | 197.59 |
| 2002-02-01 | 197.41 |
| 2002-02-04 | 196.86 |
| 2002-02-05 | 196.23 |
| 2002-02-06 | 197.84 |
| 2002-02-07 | 197.29 |
| 2002-02-08 | 199.27 |
| 2002-02-11 | 200.57 |
| 2002-02-12 | 199.10 |
| 2002-02-13 | 199.64 |
| 2002-02-14 | 203.35 |
| 2002-02-15 | 202.86 |
| 2002-02-18 | . |
| 2002-02-19 | 204.34 |
| 2002-02-20 | 202.13 |
| 2002-02-21 | 203.33 |
| 2002-02-22 | 203.09 |
| 2002-02-25 | 201.92 |
| 2002-02-26 | 202.73 |
| 2002-02-27 | 207.17 |
| 2002-02-28 | 208.38 |
| 2002-03-01 | 213.19 |
| 2002-03-04 | 211.56 |
| 2002-03-05 | 210.62 |
| 2002-03-06 | 211.13 |
| 2002-03-07 | 212.41 |
| 2002-03-08 | 210.99 |
| 2002-03-11 | 209.44 |
| 2002-03-12 | 206.69 |
| 2002-03-13 | 208.39 |
| 2002-03-14 | 208.28 |
| 2002-03-15 | 207.07 |
| 2002-03-18 | 208.40 |
| 2002-03-19 | 208.50 |
| 2002-03-20 | 209.78 |
| 2002-03-21 | 208.55 |
| 2002-03-22 | 208.27 |
| 2002-03-25 | 208.62 |
| 2002-03-26 | 207.92 |
| 2002-03-27 | 206.98 |
| 2002-03-28 | 206.81 |
| 2002-03-29 | . |
| 2002-04-01 | 205.56 |
| 2002-04-02 | 206.34 |
| 2002-04-03 | 206.24 |
| 2002-04-04 | 207.49 |
| 2002-04-05 | 207.91 |
| 2002-04-08 | 207.03 |
| 2002-04-09 | 204.97 |
| 2002-04-10 | 204.11 |
| 2002-04-11 | 203.75 |
| 2002-04-12 | 205.23 |
| 2002-04-15 | 204.98 |
| 2002-04-16 | 202.49 |
| 2002-04-17 | 205.91 |
| 2002-04-18 | 204.31 |
| 2002-04-19 | 203.23 |
| 2002-04-22 | 204.18 |
| 2002-04-23 | 203.74 |
| 2002-04-24 | 205.14 |
| 2002-04-25 | 202.98 |
| 2002-04-26 | 202.70 |
| 2002-04-29 | 200.33 |
| 2002-04-30 | 200.77 |
| 2002-05-01 | 200.61 |
| 2002-05-02 | 200.97 |
| 2002-05-03 | 202.57 |
| 2002-05-06 | 201.50 |
| 2002-05-07 | 203.84 |
| 2002-05-08 | 205.90 |
| 2002-05-09 | 205.31 |
| 2002-05-10 | 203.82 |
| 2002-05-13 | 202.65 |
| 2002-05-14 | 201.62 |
| 2002-05-15 | 202.33 |
| 2002-05-16 | 201.19 |
| 2002-05-17 | 202.93 |
| 2002-05-20 | 199.63 |
| 2002-05-21 | 195.56 |
| 2002-05-22 | 197.39 |
| 2002-05-23 | 193.59 |
| 2002-05-24 | 199.30 |
| 2002-05-27 | . |
| 2002-05-28 | 196.52 |
| 2002-05-29 | 195.13 |
| 2002-05-30 | 195.26 |
| 2002-05-31 | 194.03 |
| 2002-06-03 | 194.50 |
| 2002-06-04 | 196.50 |
| 2002-06-05 | 198.28 |
| 2002-06-06 | 196.49 |
| 2002-06-07 | 194.95 |
| 2002-06-10 | 196.04 |
| 2002-06-11 | 195.98 |
| 2002-06-12 | 195.77 |
| 2002-06-13 | 195.24 |
| 2002-06-14 | 193.92 |
| 2002-06-17 | 193.64 |
| 2002-06-18 | 192.49 |
| 2002-06-19 | 188.19 |
| 2002-06-20 | 188.84 |
| 2002-06-21 | 188.77 |
| 2002-06-24 | 188.40 |
| 2002-06-25 | 187.57 |
| 2002-06-26 | 184.26 |
| 2002-06-27 | 185.53 |
| 2002-06-28 | 189.24 |
| 2002-07-01 | 189.63 |
| 2002-07-02 | 190.24 |
| 2002-07-03 | 190.59 |
| 2002-07-04 | . |
| 2002-07-05 | 195.18 |
| 2002-07-08 | 194.15 |
| 2002-07-09 | 195.18 |
| 2002-07-10 | 193.32 |
| 2002-07-11 | 191.37 |
| 2002-07-12 | 195.21 |
| 2002-07-15 | 193.82 |
| 2002-07-16 | 191.81 |
| 2002-07-17 | 191.42 |
| 2002-07-18 | 192.25 |
| 2002-07-19 | 190.47 |
| 2002-07-22 | 186.46 |
| 2002-07-23 | 186.84 |
| 2002-07-24 | 182.61 |
| 2002-07-25 | 183.44 |
| 2002-07-26 | 179.21 |
| 2002-07-29 | 179.88 |
| 2002-07-30 | 181.29 |
| 2002-07-31 | 179.63 |
| 2002-08-01 | 178.32 |
| 2002-08-02 | 180.80 |
| 2002-08-05 | 178.65 |
| 2002-08-06 | 177.04 |
| 2002-08-07 | 178.60 |
| 2002-08-08 | 176.81 |
| 2002-08-09 | 178.59 |
| 2002-08-12 | 178.42 |
| 2002-08-13 | 180.14 |
| 2002-08-14 | 182.91 |
| 2002-08-15 | 182.91 |
| 2002-08-16 | 186.44 |
| 2002-08-19 | 185.78 |
| 2002-08-20 | 187.50 |
| 2002-08-21 | 186.13 |
| 2002-08-22 | 185.64 |
| 2002-08-23 | 186.22 |
| 2002-08-26 | 186.56 |
| 2002-08-27 | 186.01 |
| 2002-08-28 | 185.25 |
| 2002-08-29 | 185.36 |
| 2002-08-30 | 188.10 |
| 2002-09-02 | . |
| 2002-09-03 | 186.06 |
| 2002-09-04 | 185.14 |
| 2002-09-05 | 185.41 |
| 2002-09-06 | 182.75 |
| 2002-09-09 | 182.17 |
| 2002-09-10 | 184.60 |
| 2002-09-11 | 187.17 |
| 2002-09-12 | 187.48 |
| 2002-09-13 | 184.94 |
| 2002-09-16 | 182.69 |
| 2002-09-17 | 185.76 |
| 2002-09-18 | 182.66 |
| 2002-09-19 | 181.86 |
| 2002-09-20 | 180.56 |
| 2002-09-23 | 177.89 |
| 2002-09-24 | 177.27 |
| 2002-09-25 | 174.46 |
| 2002-09-26 | 174.22 |
| 2002-09-27 | 175.02 |
| 2002-09-30 | 173.01 |
| 2002-10-01 | 173.50 |
| 2002-10-02 | 172.16 |
| 2002-10-03 | 171.22 |
| 2002-10-04 | 171.77 |
| 2002-10-07 | 168.15 |
| 2002-10-08 | 169.58 |
| 2002-10-09 | 167.90 |
| 2002-10-10 | 164.93 |
| 2002-10-11 | 165.21 |
| 2002-10-14 | 167.90 |
| 2002-10-15 | 171.79 |
| 2002-10-16 | 173.44 |
| 2002-10-17 | 175.19 |
| 2002-10-18 | 178.80 |
| 2002-10-21 | 178.71 |
| 2002-10-22 | 177.27 |
| 2002-10-23 | 180.32 |
| 2002-10-24 | 177.87 |
| 2002-10-25 | 177.13 |
| 2002-10-28 | 177.78 |
| 2002-10-29 | 177.19 |
| 2002-10-30 | 176.68 |
| 2002-10-31 | 178.79 |
| 2002-11-01 | 177.67 |
| 2002-11-04 | 181.60 |
| 2002-11-05 | 181.19 |
| 2002-11-06 | 182.65 |
| 2002-11-07 | 183.36 |
| 2002-11-08 | 184.01 |
| 2002-11-11 | 182.22 |
| 2002-11-12 | 181.47 |
| 2002-11-13 | 182.59 |
| 2002-11-14 | 182.57 |
| 2002-11-15 | 187.33 |
| 2002-11-18 | 187.89 |
| 2002-11-19 | 189.22 |
| 2002-11-20 | 188.97 |
| 2002-11-21 | 190.12 |
| 2002-11-22 | 191.29 |
| 2002-11-25 | 193.73 |
| 2002-11-26 | 194.67 |
| 2002-11-27 | 196.52 |
| 2002-11-28 | . |
| 2002-11-29 | 196.90 |
| 2002-12-02 | 198.52 |
| 2002-12-03 | 200.17 |
| 2002-12-04 | 197.89 |
| 2002-12-05 | 198.60 |
| 2002-12-06 | 199.81 |
| 2002-12-09 | 200.22 |
| 2002-12-10 | 199.95 |
| 2002-12-11 | 197.56 |
| 2002-12-12 | 199.83 |
| 2002-12-13 | 199.29 |
| 2002-12-16 | 198.23 |
| 2002-12-17 | 198.92 |
| 2002-12-18 | 201.03 |
| 2002-12-19 | 201.84 |
| 2002-12-20 | 201.62 |
| 2002-12-23 | 199.39 |
| 2002-12-24 | 198.54 |
| 2002-12-25 | . |
| 2002-12-26 | 197.71 |
| 2002-12-27 | 196.93 |
| 2002-12-30 | 194.08 |
| 2002-12-31 | 194.57 |
| 2003-01-01 | . |
| 2003-01-02 | 194.75 |
| 2003-01-03 | 199.75 |
| 2003-01-06 | 202.61 |
| 2003-01-07 | 202.10 |
| 2003-01-08 | 204.42 |
| 2003-01-09 | 203.15 |
| 2003-01-10 | 203.50 |
| 2003-01-13 | 205.35 |
| 2003-01-14 | 204.86 |
| 2003-01-15 | 205.00 |
| 2003-01-16 | 204.05 |
| 2003-01-17 | 201.01 |
| 2003-01-20 | . |
| 2003-01-21 | 199.30 |
| 2003-01-22 | 198.34 |
| 2003-01-23 | 200.76 |
| 2003-01-24 | 198.93 |
| 2003-01-27 | 195.95 |
| 2003-01-28 | 196.49 |
| 2003-01-29 | 195.00 |
| 2003-01-30 | 196.07 |
| 2003-01-31 | 197.20 |
| 2003-02-03 | 197.27 |
| 2003-02-04 | 197.13 |
| 2003-02-05 | 195.61 |
| 2003-02-06 | 195.48 |
| 2003-02-07 | 192.60 |
| 2003-02-10 | 189.87 |
| 2003-02-11 | 188.72 |
| 2003-02-12 | 188.99 |
| 2003-02-13 | 187.02 |
| 2003-02-14 | 184.90 |
| 2003-02-17 | . |
| 2003-02-18 | 190.68 |
| 2003-02-19 | 189.78 |
| 2003-02-20 | 189.45 |
| 2003-02-21 | 189.84 |
| 2003-02-24 | 192.36 |
| 2003-02-25 | 188.64 |
| 2003-02-26 | 189.83 |
| 2003-02-27 | 190.69 |
| 2003-02-28 | 190.17 |
| 2003-03-03 | 192.55 |
| 2003-03-04 | 192.20 |
| 2003-03-05 | 189.58 |
| 2003-03-06 | 187.56 |
| 2003-03-07 | 184.44 |
| 2003-03-10 | 183.03 |
| 2003-03-11 | 182.31 |
| 2003-03-12 | 183.17 |
| 2003-03-13 | 183.81 |
| 2003-03-14 | 187.10 |
| 2003-03-17 | 184.59 |
| 2003-03-18 | 188.17 |
| 2003-03-19 | 187.98 |
| 2003-03-20 | 190.78 |
| 2003-03-21 | 191.28 |
| 2003-03-24 | 188.26 |
| 2003-03-25 | 187.49 |
| 2003-03-26 | 188.95 |
| 2003-03-27 | 187.52 |
| 2003-03-28 | 188.31 |
| 2003-03-31 | 184.89 |
| 2003-04-01 | 185.39 |
| 2003-04-02 | 187.36 |
| 2003-04-03 | 188.11 |
| 2003-04-04 | 190.25 |
| 2003-04-07 | 193.86 |
| 2003-04-08 | 193.41 |
| 2003-04-09 | 191.50 |
| 2003-04-10 | 193.37 |
| 2003-04-11 | 193.60 |
| 2003-04-14 | 193.59 |
| 2003-04-15 | 194.26 |
| 2003-04-16 | 197.36 |
| 2003-04-17 | 196.13 |
| 2003-04-18 | . |
| 2003-04-21 | 197.19 |
| 2003-04-22 | 194.05 |
| 2003-04-23 | 192.97 |
| 2003-04-24 | 188.88 |
| 2003-04-25 | 185.60 |
| 2003-04-28 | 186.28 |
| 2003-04-29 | 190.20 |
| 2003-04-30 | 191.04 |
| 2003-05-01 | 191.12 |
| 2003-05-02 | 189.89 |
| 2003-05-05 | 190.17 |
| 2003-05-06 | 192.42 |
| 2003-05-07 | 195.81 |
| 2003-05-08 | 195.17 |
| 2003-05-09 | 195.99 |
| 2003-05-12 | 197.71 |
| 2003-05-13 | 196.47 |
| 2003-05-14 | 196.34 |
| 2003-05-15 | 196.58 |
| 2003-05-16 | 196.63 |
| 2003-05-19 | 196.06 |
| 2003-05-20 | 197.19 |
| 2003-05-21 | 196.51 |
| 2003-05-22 | 196.91 |
| 2003-05-23 | 198.37 |
| 2003-05-26 | . |
| 2003-05-27 | 200.25 |
| 2003-05-28 | 201.94 |
| 2003-05-29 | 202.20 |
| 2003-05-30 | 203.15 |
| 2003-06-02 | 207.23 |
| 2003-06-03 | 206.21 |
| 2003-06-04 | 206.78 |
| 2003-06-05 | 208.59 |
| 2003-06-06 | 209.06 |
| 2003-06-09 | 211.11 |
| 2003-06-10 | 212.47 |
| 2003-06-11 | 213.25 |
| 2003-06-12 | 214.94 |
| 2003-06-13 | 214.97 |
| 2003-06-16 | 215.28 |
| 2003-06-17 | 217.51 |
| 2003-06-18 | 219.67 |
| 2003-06-19 | 220.10 |
| 2003-06-20 | 220.36 |
| 2003-06-23 | 218.38 |
| 2003-06-24 | 217.92 |
| 2003-06-25 | 221.66 |
| 2003-06-26 | 223.67 |
| 2003-06-27 | 223.27 |
| 2003-06-30 | 224.05 |
| 2003-07-01 | 225.66 |
| 2003-07-02 | 226.61 |
| 2003-07-03 | 226.16 |
| 2003-07-04 | . |
| 2003-07-07 | 227.97 |
| 2003-07-08 | 228.83 |
| 2003-07-09 | 227.34 |
| 2003-07-10 | 225.72 |
| 2003-07-11 | 225.68 |
| 2003-07-14 | 227.72 |
| 2003-07-15 | 225.69 |
| 2003-07-16 | 226.80 |
| 2003-07-17 | 224.64 |
| 2003-07-18 | 222.44 |
| 2003-07-21 | 221.17 |
| 2003-07-22 | 221.77 |
| 2003-07-23 | 223.46 |
| 2003-07-24 | 226.45 |
| 2003-07-25 | 227.65 |
| 2003-07-28 | 231.20 |
| 2003-07-29 | 229.68 |
| 2003-07-30 | 227.28 |
| 2003-07-31 | 228.28 |
| 2003-08-01 | 227.93 |
| 2003-08-04 | 229.21 |
| 2003-08-05 | 226.74 |
| 2003-08-06 | 224.60 |
| 2003-08-07 | 228.06 |
| 2003-08-08 | 229.18 |
| 2003-08-11 | 230.84 |
| 2003-08-12 | 231.86 |
| 2003-08-13 | 236.73 |
| 2003-08-14 | 239.94 |
| 2003-08-15 | 240.08 |
| 2003-08-18 | 242.07 |
| 2003-08-19 | 243.68 |
| 2003-08-20 | 245.02 |
| 2003-08-21 | 248.93 |
| 2003-08-22 | 249.98 |
| 2003-08-25 | 247.50 |
| 2003-08-26 | 249.68 |
| 2003-08-27 | 249.73 |
| 2003-08-28 | 249.25 |
| 2003-08-29 | 251.73 |
| 2003-09-01 | . |
| 2003-09-02 | 257.74 |
| 2003-09-03 | 254.58 |
| 2003-09-04 | 255.43 |
| 2003-09-05 | 258.19 |
| 2003-09-08 | 260.87 |
| 2003-09-09 | 259.58 |
| 2003-09-10 | 259.72 |
| 2003-09-11 | 258.03 |
| 2003-09-12 | 257.01 |
| 2003-09-15 | 253.36 |
| 2003-09-16 | 256.58 |
| 2003-09-17 | 255.56 |
| 2003-09-18 | 251.10 |
| 2003-09-19 | 252.30 |
| 2003-09-22 | 248.08 |
| 2003-09-23 | 250.82 |
| 2003-09-24 | 254.35 |
| 2003-09-25 | 250.22 |
| 2003-09-26 | 249.27 |
| 2003-09-29 | 248.41 |
| 2003-09-30 | 249.51 |
| 2003-10-01 | 251.00 |
| 2003-10-02 | 253.19 |
| 2003-10-03 | 254.92 |
| 2003-10-06 | 257.34 |
| 2003-10-07 | 256.73 |
| 2003-10-08 | 255.87 |
| 2003-10-09 | 261.27 |
| 2003-10-10 | 263.92 |
| 2003-10-13 | 266.93 |
| 2003-10-14 | 263.31 |
| 2003-10-15 | 263.86 |
| 2003-10-16 | 268.97 |
| 2003-10-17 | 268.51 |
| 2003-10-20 | 270.42 |
| 2003-10-21 | 268.16 |
| 2003-10-22 | 267.63 |
| 2003-10-23 | 260.44 |
| 2003-10-24 | 259.55 |
| 2003-10-27 | 259.95 |
| 2003-10-28 | 261.38 |
| 2003-10-29 | 262.81 |
| 2003-10-30 | 264.19 |
| 2003-10-31 | 264.85 |
| 2003-11-03 | 267.13 |
| 2003-11-04 | 269.09 |
| 2003-11-05 | 270.98 |
| 2003-11-06 | 266.77 |
| 2003-11-07 | 267.36 |
| 2003-11-10 | 265.43 |
| 2003-11-11 | 263.78 |
| 2003-11-12 | 264.54 |
| 2003-11-13 | 265.65 |
| 2003-11-14 | 265.02 |
| 2003-11-17 | 261.13 |
| 2003-11-18 | 261.05 |
| 2003-11-19 | 256.23 |
| 2003-11-20 | 254.39 |
| 2003-11-21 | 257.71 |
| 2003-11-24 | 253.69 |
| 2003-11-25 | 254.78 |
| 2003-11-26 | 257.14 |
| 2003-11-27 | . |
| 2003-11-28 | 258.50 |
| 2003-12-01 | 262.56 |
| 2003-12-02 | 263.03 |
| 2003-12-03 | 262.56 |
| 2003-12-04 | 263.21 |
| 2003-12-05 | 263.00 |
| 2003-12-08 | 262.73 |
| 2003-12-09 | 264.85 |
| 2003-12-10 | 266.76 |
| 2003-12-11 | 265.65 |
| 2003-12-12 | 267.72 |
| 2003-12-15 | 271.47 |
| 2003-12-16 | 270.68 |
| 2003-12-17 | 267.71 |
| 2003-12-18 | 268.45 |
| 2003-12-19 | 269.00 |
| 2003-12-22 | 269.62 |
| 2003-12-23 | 268.91 |
| 2003-12-24 | 269.53 |
| 2003-12-25 | . |
| 2003-12-26 | 269.03 |
| 2003-12-29 | 272.91 |
| 2003-12-30 | 275.77 |
| 2003-12-31 | 276.71 |
| 2004-01-01 | . |
| 2004-01-02 | 282.35 |
| 2004-01-05 | 286.55 |
| 2004-01-06 | 285.12 |
| 2004-01-07 | 284.67 |
| 2004-01-08 | 286.12 |
| 2004-01-09 | 292.14 |
| 2004-01-12 | 296.19 |
| 2004-01-13 | 296.81 |
| 2004-01-14 | 298.89 |
| 2004-01-15 | 297.44 |
| 2004-01-16 | 297.48 |
| 2004-01-19 | . |
| 2004-01-20 | 298.93 |
| 2004-01-21 | 297.64 |
| 2004-01-22 | 294.64 |
| 2004-01-23 | 294.58 |
| 2004-01-26 | 296.69 |
| 2004-01-27 | 302.14 |
| 2004-01-28 | 297.55 |
| 2004-01-29 | 291.34 |
| 2004-01-30 | 291.96 |
| 2004-02-02 | 293.49 |
| 2004-02-03 | 291.80 |
| 2004-02-04 | 290.31 |
| 2004-02-05 | 291.52 |
| 2004-02-06 | 292.73 |
| 2004-02-09 | 297.85 |
| 2004-02-10 | 298.81 |
| 2004-02-11 | 301.06 |
| 2004-02-12 | 301.24 |
| 2004-02-13 | 305.59 |
| 2004-02-16 | . |
| 2004-02-17 | 308.43 |
| 2004-02-18 | 306.74 |
| 2004-02-19 | 303.93 |
| 2004-02-20 | 302.43 |
| 2004-02-23 | 301.28 |
| 2004-02-24 | 300.86 |
| 2004-02-25 | 300.48 |
| 2004-02-26 | 299.85 |
| 2004-02-27 | 302.95 |
| 2004-03-01 | 305.63 |
| 2004-03-02 | 309.34 |
| 2004-03-03 | 305.16 |
| 2004-03-04 | 306.96 |
| 2004-03-05 | 307.30 |
| 2004-03-08 | 305.92 |
| 2004-03-09 | 304.51 |
| 2004-03-10 | 299.16 |
| 2004-03-11 | 297.59 |
| 2004-03-12 | 294.97 |
| 2004-03-15 | 292.50 |
| 2004-03-16 | 291.07 |
| 2004-03-17 | 292.33 |
| 2004-03-18 | 295.00 |
| 2004-03-19 | 297.62 |
| 2004-03-22 | 292.81 |
| 2004-03-23 | 291.30 |
| 2004-03-24 | 290.33 |
| 2004-03-25 | 288.85 |
| 2004-03-26 | 292.21 |
| 2004-03-29 | 297.71 |
| 2004-03-30 | 297.33 |
| 2004-03-31 | 299.16 |
| 2004-04-01 | 302.19 |
| 2004-04-02 | 303.03 |
| 2004-04-05 | 304.74 |
| 2004-04-06 | 306.54 |
| 2004-04-07 | 307.48 |
| 2004-04-08 | 308.89 |
| 2004-04-09 | . |
| 2004-04-12 | 309.86 |
| 2004-04-13 | 309.26 |
| 2004-04-14 | 307.79 |
| 2004-04-15 | 306.17 |
| 2004-04-16 | 305.32 |
| 2004-04-19 | 309.32 |
| 2004-04-20 | 309.79 |
| 2004-04-21 | 310.17 |
| 2004-04-22 | 309.69 |
| 2004-04-23 | 310.28 |
| 2004-04-26 | 308.61 |
| 2004-04-27 | 305.84 |
| 2004-04-28 | 301.05 |
| 2004-04-29 | 293.62 |
| 2004-04-30 | 291.42 |
| 2004-05-03 | 289.44 |
| 2004-05-04 | 290.65 |
| 2004-05-05 | 288.60 |
| 2004-05-06 | 286.01 |
| 2004-05-07 | 284.01 |
| 2004-05-10 | 270.86 |
| 2004-05-11 | 267.79 |
| 2004-05-12 | 273.67 |
| 2004-05-13 | 268.71 |
| 2004-05-14 | 263.94 |
| 2004-05-17 | 248.13 |
| 2004-05-18 | 256.82 |
| 2004-05-19 | 265.66 |
| 2004-05-20 | 263.93 |
| 2004-05-21 | 268.53 |
| 2004-05-24 | 271.00 |
| 2004-05-25 | 270.73 |
| 2004-05-26 | 270.04 |
| 2004-05-27 | 274.89 |
| 2004-05-28 | 276.09 |
| 2004-05-31 | . |
| 2004-06-01 | 274.76 |
| 2004-06-02 | 271.70 |
| 2004-06-03 | 265.03 |
| 2004-06-04 | 266.09 |
| 2004-06-07 | 273.12 |
| 2004-06-08 | 272.84 |
| 2004-06-09 | 270.37 |
| 2004-06-10 | 267.04 |
| 2004-06-11 | . |
| 2004-06-14 | 258.61 |
| 2004-06-15 | 260.94 |
| 2004-06-16 | 259.93 |
| 2004-06-17 | 260.75 |
| 2004-06-18 | 254.82 |
| 2004-06-21 | 254.22 |
| 2004-06-22 | 253.65 |
| 2004-06-23 | 254.14 |
| 2004-06-24 | 259.87 |
| 2004-06-25 | 263.60 |
| 2004-06-28 | 262.54 |
| 2004-06-29 | 262.82 |
| 2004-06-30 | 264.35 |
| 2004-07-01 | 264.87 |
| 2004-07-02 | 263.84 |
| 2004-07-05 | . |
| 2004-07-06 | 265.22 |
| 2004-07-07 | 267.54 |
| 2004-07-08 | 264.58 |
| 2004-07-09 | 268.71 |
| 2004-07-12 | 270.15 |
| 2004-07-13 | 269.42 |
| 2004-07-14 | 263.85 |
| 2004-07-15 | 261.06 |
| 2004-07-16 | 263.44 |
| 2004-07-19 | 264.29 |
| 2004-07-20 | 260.05 |
| 2004-07-21 | 262.29 |
| 2004-07-22 | 259.66 |
| 2004-07-23 | 258.71 |
| 2004-07-26 | 259.29 |
| 2004-07-27 | 259.72 |
| 2004-07-28 | 261.10 |
| 2004-07-29 | 258.48 |
| 2004-07-30 | 259.33 |
| 2004-08-02 | 258.52 |
| 2004-08-03 | 258.96 |
| 2004-08-04 | 256.64 |
| 2004-08-05 | 260.12 |
| 2004-08-06 | 259.20 |
| 2004-08-09 | 260.89 |
| 2004-08-10 | 261.78 |
| 2004-08-11 | 259.81 |
| 2004-08-12 | 259.45 |
| 2004-08-13 | 260.09 |
| 2004-08-16 | 260.44 |
| 2004-08-17 | 261.26 |
| 2004-08-18 | 261.39 |
| 2004-08-19 | 266.63 |
| 2004-08-20 | 265.62 |
| 2004-08-23 | 265.43 |
| 2004-08-24 | 265.70 |
| 2004-08-25 | 267.14 |
| 2004-08-26 | 269.62 |
| 2004-08-27 | 269.70 |
| 2004-08-30 | 269.80 |
| 2004-08-31 | 271.02 |
| 2004-09-01 | 275.48 |
| 2004-09-02 | 275.32 |
| 2004-09-03 | 275.14 |
| 2004-09-06 | . |
| 2004-09-07 | 277.56 |
| 2004-09-08 | 277.76 |
| 2004-09-09 | 280.37 |
| 2004-09-10 | 283.83 |
| 2004-09-13 | 288.22 |
| 2004-09-14 | 287.52 |
| 2004-09-15 | 288.19 |
| 2004-09-16 | 290.78 |
| 2004-09-17 | 291.71 |
| 2004-09-20 | 294.07 |
| 2004-09-21 | 294.18 |
| 2004-09-22 | 290.73 |
| 2004-09-23 | 290.77 |
| 2004-09-24 | 291.73 |
| 2004-09-27 | 290.52 |
| 2004-09-28 | 289.22 |
| 2004-09-29 | 289.75 |
| 2004-09-30 | 292.94 |
| 2004-10-01 | 296.19 |
| 2004-10-04 | 301.12 |
| 2004-10-05 | 300.45 |
| 2004-10-06 | 297.99 |
| 2004-10-07 | 298.13 |
| 2004-10-08 | 299.06 |
| 2004-10-11 | 300.11 |
| 2004-10-12 | 293.35 |
| 2004-10-13 | 292.14 |
| 2004-10-14 | 290.06 |
| 2004-10-15 | 292.71 |
| 2004-10-18 | 293.21 |
| 2004-10-19 | 293.13 |
| 2004-10-20 | 289.44 |
| 2004-10-21 | 290.14 |
| 2004-10-22 | 291.32 |
| 2004-10-25 | 289.43 |
| 2004-10-26 | 288.42 |
| 2004-10-27 | 287.12 |
| 2004-10-28 | 292.27 |
| 2004-10-29 | 294.83 |
| 2004-11-01 | 295.48 |
| 2004-11-02 | 300.18 |
| 2004-11-03 | 302.41 |
| 2004-11-04 | 302.02 |
| 2004-11-05 | 306.78 |
| 2004-11-08 | 307.02 |
| 2004-11-09 | 307.26 |
| 2004-11-10 | 307.95 |
| 2004-11-11 | 309.07 |
| 2004-11-12 | 312.69 |
| 2004-11-15 | 315.00 |
| 2004-11-16 | 314.30 |
| 2004-11-17 | 320.26 |
| 2004-11-18 | 316.64 |
| 2004-11-19 | 316.04 |
| 2004-11-22 | 313.09 |
| 2004-11-23 | 314.12 |
| 2004-11-24 | 322.02 |
| 2004-11-25 | . |
| 2004-11-26 | 321.05 |
| 2004-11-29 | 325.38 |
| 2004-11-30 | 329.16 |
| 2004-12-01 | 328.91 |
| 2004-12-02 | 331.60 |
| 2004-12-03 | 332.15 |
| 2004-12-06 | 332.26 |
| 2004-12-07 | 332.78 |
| 2004-12-08 | 330.72 |
| 2004-12-09 | 327.73 |
| 2004-12-10 | 323.72 |
| 2004-12-13 | 323.59 |
| 2004-12-14 | 325.06 |
| 2004-12-15 | 329.82 |
| 2004-12-16 | 332.49 |
| 2004-12-17 | 329.80 |
| 2004-12-20 | 331.57 |
| 2004-12-21 | 332.79 |
| 2004-12-22 | 331.33 |
| 2004-12-23 | 332.68 |
| 2004-12-24 | . |
| 2004-12-27 | 333.64 |
| 2004-12-28 | 334.81 |
| 2004-12-29 | 339.40 |
| 2004-12-30 | 341.11 |
| 2004-12-31 | 343.69 |
| 2005-01-03 | 344.23 |
| 2005-01-04 | 341.08 |
| 2005-01-05 | 340.23 |
| 2005-01-06 | 336.67 |
| 2005-01-07 | 335.89 |
| 2005-01-10 | 334.90 |
| 2005-01-11 | 337.08 |
| 2005-01-12 | 338.81 |
| 2005-01-13 | 338.25 |
| 2005-01-14 | 341.27 |
| 2005-01-17 | . |
| 2005-01-18 | 344.96 |
| 2005-01-19 | 344.35 |
| 2005-01-20 | 346.39 |
| 2005-01-21 | 345.35 |
| 2005-01-24 | 346.21 |
| 2005-01-25 | 344.19 |
| 2005-01-26 | 347.40 |
| 2005-01-27 | 351.22 |
#2005-01-28| 351.60
#2005-01-31| 353.88
#2005-02-01| 354.19
#2005-02-02| 354.52
#2005-02-03| 354.34
#2005-02-04| 356.08
#2005-02-07| 357.69
#2005-02-08| 355.75
#2005-02-09| 356.92
#2005-02-10| 354.20
#2005-02-11| 354.57
#2005-02-14| 356.17
#2005-02-15| 356.79
#2005-02-16| 354.26
#2005-02-17| 355.05
#2005-02-18| 356.07
#2005-02-21| .
#2005-02-22| 361.85
#2005-02-23| 358.79
#2005-02-24| 361.03
#2005-02-25| 361.41
#2005-02-28| 363.96
#2005-03-01| 366.64
#2005-03-02| 363.62
#2005-03-03| 364.96
#2005-03-04| 364.28
#2005-03-07| 362.09
#2005-03-08| 357.62
#2005-03-09| 357.45
#2005-03-10| 353.75
#2005-03-11| 357.68
#2005-03-14| 353.59
#2005-03-15| 346.76
#2005-03-16| 345.33
#2005-03-17| 343.05
#2005-03-18| 344.27
#2005-03-21| 343.19
#2005-03-22| 342.60
#2005-03-23| 339.67
#2005-03-24| 338.80
#2005-03-25| .
#2005-03-28| 341.83
#2005-03-29| 334.60
#2005-03-30| 334.71
#2005-03-31| 340.76
#2005-04-01| 346.29
#2005-04-04| 343.31
#2005-04-05| 342.67
#2005-04-06| 344.56
#2005-04-07| 344.19
#2005-04-08| 345.86
#2005-04-11| 345.08
#2005-04-12| 345.32
#2005-04-13| 346.48
#2005-04-14| 340.89
#2005-04-15| 335.56
#2005-04-18| 330.68
#2005-04-19| 336.89
#2005-04-20| 340.24
#2005-04-21| 341.17
#2005-04-22| 341.26
#2005-04-25| 341.94
#2005-04-26| 342.39
#2005-04-27| 344.10
#2005-04-28| 344.60
#2005-04-29| 344.20
#2005-05-02| 343.62
#2005-05-03| 344.53
#2005-05-04| 351.21
#2005-05-05| 352.28
#2005-05-06| 353.50
#2005-05-09| 351.15
#2005-05-10| 350.80
#2005-05-11| 350.43
#2005-05-12| 348.34
#2005-05-13| 348.23
#2005-05-16| 348.34
#2005-05-17| 348.41
#2005-05-18| 349.67
#2005-05-19| 352.37
#2005-05-20| 352.52
#2005-05-23| 350.74
#2005-05-24| 351.95
#2005-05-25| 353.03
#2005-05-26| 355.16
#2005-05-27| 362.16
#2005-05-30| .
#2005-05-31| 365.78
#2005-06-01| 364.23
#2005-06-02| 364.58
#2005-06-03| 368.06
#2005-06-06| 367.59
#2005-06-07| 365.73
#2005-06-08| 368.27
#2005-06-09| 369.36
#2005-06-10| 369.17
#2005-06-13| 368.01
#2005-06-14| 368.45
#2005-06-15| 371.65
#2005-06-16| 373.06
#2005-06-17| 375.09
#2005-06-20| 371.98
#2005-06-21| 371.86
#2005-06-22| 374.84
#2005-06-23| 375.04
#2005-06-24| 376.09
#2005-06-27| 376.40
#2005-06-28| 373.98
#2005-06-29| 374.13
#2005-06-30| 373.88
#2005-07-01| 378.05
#2005-07-04| .
#2005-07-05| 373.62
#2005-07-06| 375.83
#2005-07-07| 375.10
#2005-07-08| 375.72
#2005-07-11| 379.11
#2005-07-12| 380.73
#2005-07-13| 380.82
#2005-07-14| 383.06
#2005-07-15| 380.88
#2005-07-18| 383.93
#2005-07-19| 382.18
#2005-07-20| 380.86
#2005-07-21| 382.52
#2005-07-22| 386.79
#2005-07-25| 387.29
#2005-07-26| 387.14
#2005-07-27| 389.96
#2005-07-28| 389.93
#2005-07-29| 390.76
#2005-08-01| 393.53
#2005-08-02| 395.88
#2005-08-03| 396.70
#2005-08-04| 398.07
#2005-08-05| 395.08
#2005-08-08| 392.91
#2005-08-09| 393.76
#2005-08-10| 395.19
#2005-08-11| 396.34
#2005-08-12| 397.19
#2005-08-15| 395.62
#2005-08-16| 395.26
#2005-08-17| 395.00
#2005-08-18| 392.68
#2005-08-19| 390.52
#2005-08-22| 393.17
#2005-08-23| 391.47
#2005-08-24| 388.68
#2005-08-25| 390.15
#2005-08-26| 387.36
#2005-08-29| 381.08
#2005-08-30| 381.97
#2005-08-31| 385.50
#2005-09-01| 393.26
#2005-09-02| 396.45
#2005-09-05| .
#2005-09-06| 400.07
#2005-09-07| 400.38
#2005-09-08| 399.56
#2005-09-09| 401.89
#2005-09-12| 407.15
#2005-09-13| 406.52
#2005-09-14| 406.01
#2005-09-15| 408.84
#2005-09-16| 410.36
#2005-09-19| 413.97
#2005-09-20| 414.26
#2005-09-21| 420.52
#2005-09-22| 417.02
#2005-09-23| 414.18
#2005-09-26| 418.70
#2005-09-27| 416.54
#2005-09-28| 420.21
#2005-09-29| 422.60
#2005-09-30| 424.09
#2005-10-03| 424.25
#2005-10-04| 426.85
#2005-10-05| 420.80
#2005-10-06| 410.10
#2005-10-07| 410.45
#2005-10-10| 414.02
#2005-10-11| 413.56
#2005-10-12| 408.92
#2005-10-13| 402.96
#2005-10-14| 399.98
#2005-10-17| 399.51
#2005-10-18| 397.22
#2005-10-19| 388.60
#2005-10-20| 387.96
#2005-10-21| 391.31
#2005-10-24| 389.94
#2005-10-25| 390.73
#2005-10-26| 392.30
#2005-10-27| 391.60
#2005-10-28| 388.38
#2005-10-31| 395.56
#2005-11-01| 401.18
#2005-11-02| 408.58
#2005-11-03| 409.45
#2005-11-04| 407.30
#2005-11-07| 408.63
#2005-11-08| 409.39
#2005-11-09| 415.18
#2005-11-10| 415.84
#2005-11-11| 422.36
#2005-11-14| 422.06
#2005-11-15| 420.57
#2005-11-16| 419.60
#2005-11-17| 420.94
#2005-11-18| 423.44
#2005-11-21| 422.02
#2005-11-22| 415.27
#2005-11-23| 424.24
#2005-11-24| .
#2005-11-25| 435.29
#2005-11-28| 437.70
#2005-11-29| 435.33
#2005-11-30| 437.76
#2005-12-01| 443.97
#2005-12-02| 448.63
#2005-12-05| 448.52
#2005-12-06| 451.76
#2005-12-07| 451.70
#2005-12-08| 448.15
#2005-12-09| 448.27
#2005-12-12| 449.36
#2005-12-13| 452.56
#2005-12-14| 454.78
#2005-12-15| 452.12
#2005-12-16| 451.27
#2005-12-19| 461.62
#2005-12-20| 460.99
#2005-12-21| 462.59
#2005-12-22| 466.56
#2005-12-23| 472.26
#2005-12-26| .
#2005-12-27| 470.87
#2005-12-28| 467.57
#2005-12-29| 469.31
#2005-12-30| 471.25
#2006-01-02| .
#2006-01-03| 477.54
#2006-01-04| 482.27
#2006-01-05| 482.33
#2006-01-06| 487.85
#2006-01-09| 491.14
#2006-01-10| 484.62
#2006-01-11| 487.70
#2006-01-12| 493.68
#2006-01-13| 493.00
#2006-01-16| .
#2006-01-17| 486.02
#2006-01-18| 478.26
#2006-01-19| 484.20
#2006-01-20| 479.93
#2006-01-23| 481.73
#2006-01-24| 490.23
#2006-01-25| 494.92
#2006-01-26| 495.12
#2006-01-27| 500.22
#2006-01-30| 499.27
#2006-01-31| 505.19
#2006-02-01| 505.49
#2006-02-02| 505.46
#2006-02-03| 505.08
#2006-02-06| 521.99
#2006-02-07| 517.72
#2006-02-08| 509.98
#2006-02-09| 516.24
#2006-02-10| 526.70
#2006-02-13| 514.38
#2006-02-14| 521.33
#2006-02-15| 526.33
#2006-02-16| 528.89
#2006-02-17| 528.60
#2006-02-20| .
#2006-02-21| 532.47
#2006-02-22| 525.68
#2006-02-23| 530.62
#2006-02-24| 535.56
#2006-02-27| 538.11
#2006-02-28| 539.04
#2006-03-01| 542.76
#2006-03-02| 547.37
#2006-03-03| 540.24
#2006-03-06| 541.76
#2006-03-07| 529.37
#2006-03-08| 523.68
#2006-03-09| 526.20
#2006-03-10| 532.28
#2006-03-13| 534.09
#2006-03-14| 533.09
#2006-03-15| 536.15
#2006-03-16| 538.68
#2006-03-17| 537.55
#2006-03-20| 538.42
#2006-03-21| 536.76
#2006-03-22| 529.57
#2006-03-23| 532.22
#2006-03-24| 534.82
#2006-03-27| 543.66
#2006-03-28| 540.05
#2006-03-29| 544.98
#2006-03-30| 549.94
#2006-03-31| 552.04
#2006-04-03| 560.63
#2006-04-04| 569.24
#2006-04-05| 576.65
#2006-04-06| 581.59
#2006-04-07| 574.08
#2006-04-10| 572.15
#2006-04-11| 571.59
#2006-04-12| 562.91
#2006-04-13| 561.91
#2006-04-14| .
#2006-04-17| 571.97
#2006-04-18| 577.81
#2006-04-19| 582.25
#2006-04-20| 581.08
#2006-04-21| 581.85
#2006-04-24| 581.28
#2006-04-25| 575.79
#2006-04-26| 584.75
#2006-04-27| 586.49
#2006-04-28| 586.72
#2006-05-01| 588.94
#2006-05-02| 592.02
#2006-05-03| 593.60
#2006-05-04| 598.10
#2006-05-05| 597.16
#2006-05-08| 600.22
#2006-05-09| 599.35
#2006-05-10| 601.36
#2006-05-11| 593.52
#2006-05-12| 582.86
#2006-05-15| 561.01
#2006-05-16| 560.20
#2006-05-17| 568.16
#2006-05-18| 546.76
#2006-05-19| 538.32
#2006-05-22| 518.07
#2006-05-23| 524.11
#2006-05-24| 513.18
#2006-05-25| 519.36
#2006-05-26| 532.20
#2006-05-29| .
#2006-05-30| 521.70
#2006-05-31| 514.73
#2006-06-01| 507.07
#2006-06-02| 516.99
#2006-06-05| 509.84
#2006-06-06| 501.31
#2006-06-07| 492.75
#2006-06-08| 469.51
#2006-06-09| 481.03
#2006-06-12| 470.93
#2006-06-13| 452.65
#2006-06-14| 456.89
#2006-06-15| 463.02
#2006-06-16| 481.75
#2006-06-19| 477.19
#2006-06-20| 467.53
#2006-06-21| 469.06
#2006-06-22| 472.26
#2006-06-23| 471.81
#2006-06-26| 470.13
#2006-06-27| 477.75
#2006-06-28| 478.80
#2006-06-29| 485.83
#2006-06-30| 505.23
#2006-07-03| 514.14
#2006-07-04| .
#2006-07-05| 509.71
#2006-07-06| 508.36
#2006-07-07| 508.43
#2006-07-10| 517.38
#2006-07-11| 512.69
#2006-07-12| 512.89
#2006-07-13| 508.66
#2006-07-14| 500.31
#2006-07-17| 490.71
#2006-07-18| 486.90
#2006-07-19| 488.14
#2006-07-20| 500.02
#2006-07-21| 495.99
#2006-07-24| 494.71
#2006-07-25| 500.50
#2006-07-26| 502.13
#2006-07-27| 509.25
#2006-07-28| 509.04
#2006-07-31| 507.95
#2006-08-01| 506.06
#2006-08-02| 510.57
#2006-08-03| 511.11
#2006-08-04| 513.10
#2006-08-07| 512.16
#2006-08-08| 517.69
#2006-08-09| 527.13
#2006-08-10| 526.67
#2006-08-11| 523.59
#2006-08-14| 526.02
#2006-08-15| 527.67
#2006-08-16| 532.19
#2006-08-17| 538.39
#2006-08-18| 534.84
#2006-08-21| 532.40
#2006-08-22| 534.24
#2006-08-23| 528.18
#2006-08-24| 525.28
#2006-08-25| 527.86
#2006-08-28| 524.10
#2006-08-29| 531.15
#2006-08-30| 534.35
#2006-08-31| 534.25
#2006-09-01| 536.92
#2006-09-04| .
#2006-09-05| 544.84
#2006-09-06| 542.01
#2006-09-07| 535.89
#2006-09-08| 539.01
#2006-09-11| 529.51
#2006-09-12| 531.13
#2006-09-13| 536.22
#2006-09-14| 543.26
#2006-09-15| 547.78
#2006-09-18| 558.46
#2006-09-19| 556.27
#2006-09-20| 556.98
#2006-09-21| 559.14
#2006-09-22| 551.52
#2006-09-25| 550.15
#2006-09-26| 549.90
#2006-09-27| 551.24
#2006-09-28| 549.24
#2006-09-29| 551.60
#2006-10-02| 553.05
#2006-10-03| 553.13
#2006-10-04| 547.95
#2006-10-05| 552.80
#2006-10-06| 550.76
#2006-10-09| 541.78
#2006-10-10| 545.04
#2006-10-11| 545.85
#2006-10-12| 550.25
#2006-10-13| 558.90
#2006-10-16| 564.23
#2006-10-17| 558.09
#2006-10-18| 557.65
#2006-10-19| 556.86
#2006-10-20| 557.00
#2006-10-23| 557.68
#2006-10-24| 560.89
#2006-10-25| 562.11
#2006-10-26| 563.29
#2006-10-27| 563.93
#2006-10-30| 561.33
#2006-10-31| 569.78
#2006-11-01| 575.99
#2006-11-02| 579.41
#2006-11-03| 580.58
#2006-11-06| 585.03
#2006-11-07| 584.03
#2006-11-08| 579.93
#2006-11-09| 583.62
#2006-11-10| 582.59
#2006-11-13| 581.89
#2006-11-14| 584.05
#2006-11-15| 583.23
#2006-11-16| 584.91
#2006-11-17| 578.19
#2006-11-20| 578.08
#2006-11-21| 583.64
#2006-11-22| 583.13
#2006-11-23| .
#2006-11-24| 584.10
#2006-11-27| 582.68
#2006-11-28| 581.53
#2006-11-29| 587.80
#2006-11-30| 591.81
#2006-12-01| 596.24
#2006-12-04| 599.17
#2006-12-05| 599.85
#2006-12-06| 602.69
#2006-12-07| 601.34
#2006-12-08| 597.60
#2006-12-11| 592.03
#2006-12-12| 586.67
#2006-12-13| 588.18
#2006-12-14| 599.66
#2006-12-15| 602.26
#2006-12-18| 602.22
#2006-12-19| 592.66
#2006-12-20| 597.09
#2006-12-21| 594.92
#2006-12-22| 595.13
#2006-12-25| .
#2006-12-26| 599.84
#2006-12-27| 604.78
#2006-12-28| 609.52
#2006-12-29| 610.69
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 610.23
#2007-01-04| 601.42
#2007-01-05| 593.93
#2007-01-08| 589.33
#2007-01-09| 586.84
#2007-01-10| 579.40
#2007-01-11| 587.53
#2007-01-12| 596.70
#2007-01-15| .
#2007-01-16| 600.12
#2007-01-17| 601.38
#2007-01-18| 601.86
#2007-01-19| 600.26
#2007-01-22| 603.23
#2007-01-23| 601.41
#2007-01-24| 604.85
#2007-01-25| 602.93
#2007-01-26| 599.03
#2007-01-29| 593.02
#2007-01-30| 593.41
#2007-01-31| 593.08
#2007-02-01| 600.38
#2007-02-02| 606.26
#2007-02-05| 609.89
#2007-02-06| 611.22
#2007-02-07| 612.20
#2007-02-08| 609.30
#2007-02-09| 609.07
#2007-02-12| 606.10
#2007-02-13| 606.85
#2007-02-14| 612.61
#2007-02-15| 615.51
#2007-02-16| 618.31
#2007-02-19| .
#2007-02-20| 615.07
#2007-02-21| 616.33
#2007-02-22| 623.18
#2007-02-23| 615.95
#2007-02-26| 616.06
#2007-02-27| 600.80
#2007-02-28| 595.05
#2007-03-01| 586.74
#2007-03-02| 580.34
#2007-03-05| 555.74
#2007-03-06| 566.36
#2007-03-07| 564.17
#2007-03-08| 578.87
#2007-03-09| 576.29
#2007-03-12| 573.91
#2007-03-13| 569.05
#2007-03-14| 558.08
#2007-03-15| 564.46
#2007-03-16| 564.35
#2007-03-19| 568.22
#2007-03-20| 575.10
#2007-03-21| 585.77
#2007-03-22| 592.99
#2007-03-23| 595.59
#2007-03-26| 596.80
#2007-03-27| 594.33
#2007-03-28| 591.47
#2007-03-29| 596.37
#2007-03-30| 604.24
#2007-04-02| 602.01
#2007-04-03| 608.19
#2007-04-04| 613.36
#2007-04-05| 616.80
#2007-04-06| .
#2007-04-09| 623.79
#2007-04-10| 625.39
#2007-04-11| 625.15
#2007-04-12| 627.24
#2007-04-13| 626.85
#2007-04-16| 639.05
#2007-04-17| 636.38
#2007-04-18| 636.68
#2007-04-19| 631.98
#2007-04-20| 640.44
#2007-04-23| 639.28
#2007-04-24| 638.37
#2007-04-25| 641.02
#2007-04-26| 638.60
#2007-04-27| 634.46
#2007-04-30| 630.16
#2007-05-01| 629.71
#2007-05-02| 631.62
#2007-05-03| 638.20
#2007-05-04| 644.48
#2007-05-07| 647.67
#2007-05-08| 647.25
#2007-05-09| 649.75
#2007-05-10| 649.75
#2007-05-11| 647.78
#2007-05-14| 652.30
#2007-05-15| 648.66
#2007-05-16| 656.22
#2007-05-17| 657.72
#2007-05-18| 657.35
#2007-05-21| 665.38
#2007-05-22| 669.76
#2007-05-23| 669.43
#2007-05-24| 664.49
#2007-05-25| 667.82
#2007-05-28| .
#2007-05-29| 673.95
#2007-05-30| 668.04
#2007-05-31| 674.35
#2007-06-01| 674.57
#2007-06-04| 673.41
#2007-06-05| 673.03
#2007-06-06| 667.68
#2007-06-07| 665.47
#2007-06-08| 658.97
#2007-06-11| 660.97
#2007-06-12| 664.53
#2007-06-13| 662.09
#2007-06-14| 676.79
#2007-06-15| 678.86
#2007-06-18| 682.46
#2007-06-19| 685.56
#2007-06-20| 683.24
#2007-06-21| 684.05
#2007-06-22| 676.49
#2007-06-25| 676.07
#2007-06-26| 675.43
#2007-06-27| 671.73
#2007-06-28| 678.48
#2007-06-29| 680.86
#2007-07-02| 686.77
#2007-07-03| 695.36
#2007-07-04| .
#2007-07-05| 704.50
#2007-07-06| 705.62
#2007-07-09| 705.73
#2007-07-10| 696.89
#2007-07-11| 695.65
#2007-07-12| 698.54
#2007-07-13| 711.35
#2007-07-16| 710.68
#2007-07-17| 711.57
#2007-07-18| 708.52
#2007-07-19| 713.54
#2007-07-20| 719.71
#2007-07-23| 721.29
#2007-07-24| 713.51
#2007-07-25| 715.48
#2007-07-26| 705.13
#2007-07-27| 686.85
#2007-07-30| 690.75
#2007-07-31| 701.18
#2007-08-01| 681.07
#2007-08-02| 683.13
#2007-08-03| 685.94
#2007-08-06| 677.05
#2007-08-07| 678.42
#2007-08-08| 694.47
#2007-08-09| 688.07
#2007-08-10| 668.34
#2007-08-13| 674.98
#2007-08-14| 667.90
#2007-08-15| 657.52
#2007-08-16| 618.62
#2007-08-17| 605.49
#2007-08-20| 626.30
#2007-08-21| 626.51
#2007-08-22| 641.32
#2007-08-23| 653.61
#2007-08-24| 653.51
#2007-08-27| 663.66
#2007-08-28| 658.89
#2007-08-29| 659.95
#2007-08-30| 670.66
#2007-08-31| 686.06
#2007-09-03| .
#2007-09-04| 683.73
#2007-09-05| 684.66
#2007-09-06| 690.35
#2007-09-07| 688.40
#2007-09-10| 686.44
#2007-09-11| 693.78
#2007-09-12| 691.40
#2007-09-13| 700.60
#2007-09-14| 706.93
#2007-09-17| 703.37
#2007-09-18| 702.89
#2007-09-19| 723.15
#2007-09-20| 730.90
#2007-09-21| 733.69
#2007-09-24| 734.85
#2007-09-25| 732.10
#2007-09-26| 731.54
#2007-09-27| 740.52
#2007-09-28| 741.41
#2007-10-01| 744.95
#2007-10-02| 755.31
#2007-10-03| 755.87
#2007-10-04| 751.03
#2007-10-05| 757.32
#2007-10-08| 759.99
#2007-10-09| 764.55
#2007-10-10| 768.02
#2007-10-11| 776.97
#2007-10-12| 764.03
#2007-10-15| 763.15
#2007-10-16| 751.64
#2007-10-17| 752.70
#2007-10-18| 755.45
#2007-10-19| 737.58
#2007-10-22| 723.46
#2007-10-23| 740.33
#2007-10-24| 735.82
#2007-10-25| 747.06
#2007-10-26| 762.50
#2007-10-29| 771.66
#2007-10-30| 770.88
#2007-10-31| 774.68
#2007-11-01| 769.91
#2007-11-02| 763.69
#2007-11-05| 760.37
#2007-11-06| 773.09
#2007-11-07| 776.58
#2007-11-08| 760.92
#2007-11-09| 756.45
#2007-11-12| 744.32
#2007-11-13| 748.86
#2007-11-14| 766.14
#2007-11-15| 756.54
#2007-11-16| 754.57
#2007-11-19| 744.42
#2007-11-20| 736.40
#2007-11-21| 709.81
#2007-11-22| .
#2007-11-23| 698.86
#2007-11-26| 714.41
#2007-11-27| 713.97
#2007-11-28| 723.54
#2007-11-29| 730.70
#2007-11-30| 737.48
#2007-12-03| 745.83
#2007-12-04| 753.17
#2007-12-05| 764.94
#2007-12-06| 770.19
#2007-12-07| 766.80
#2007-12-10| 768.09
#2007-12-11| 769.03
#2007-12-12| 770.99
#2007-12-13| 775.63
#2007-12-14| 777.11
#2007-12-17| 752.18
#2007-12-18| 749.82
#2007-12-19| 752.13
#2007-12-20| 741.72
#2007-12-21| 753.11
#2007-12-24| 762.08
#2007-12-25| .
#2007-12-26| 760.70
#2007-12-27| 772.70
#2007-12-28| 774.00
#2007-12-31| 778.53
#2008-01-01| .
#2008-01-02| 773.71
#2008-01-03| 771.75
#2008-01-04| 784.85
#2008-01-07| 790.05
#2008-01-08| 791.21
#2008-01-09| 785.79
#2008-01-10| 776.12
#2008-01-11| 769.88
#2008-01-14| 765.92
#2008-01-15| 755.47
#2008-01-16| 730.13
#2008-01-17| 736.47
#2008-01-18| 733.38
#2008-01-21| .
#2008-01-22| 673.28
#2008-01-23| 688.29
#2008-01-24| 694.10
#2008-01-25| 713.77
#2008-01-28| 698.34
#2008-01-29| 706.25
#2008-01-30| 695.97
#2008-01-31| 700.17
#2008-02-01| 713.24
#2008-02-04| 725.59
#2008-02-05| 727.67
#2008-02-06| 718.31
#2008-02-07| 709.79
#2008-02-08| 714.20
#2008-02-11| 695.57
#2008-02-12| 697.16
#2008-02-13| 701.76
#2008-02-14| 717.42
#2008-02-15| 715.18
#2008-02-18| .
#2008-02-19| 724.40
#2008-02-20| 713.71
#2008-02-21| 720.12
#2008-02-22| 715.48
#2008-02-25| 730.74
#2008-02-26| 734.61
#2008-02-27| 744.76
#2008-02-28| 749.58
#2008-02-29| 742.08
#2008-03-03| 732.85
#2008-03-04| 733.01
#2008-03-05| 738.91
#2008-03-06| 740.73
#2008-03-07| 722.35
#2008-03-10| 702.35
#2008-03-11| 714.48
#2008-03-12| 713.74
#2008-03-13| 695.04
#2008-03-14| 694.24
#2008-03-17| 665.66
#2008-03-18| 677.01
#2008-03-19| 685.89
#2008-03-20| 680.91
#2008-03-21| .
#2008-03-24| 693.84
#2008-03-25| 716.24
#2008-03-26| 717.68
#2008-03-27| 725.49
#2008-03-28| 733.32
#2008-03-31| 728.15
#2008-04-01| 734.00
#2008-04-02| 742.85
#2008-04-03| 745.93
#2008-04-04| 746.38
#2008-04-07| 760.78
#2008-04-08| 754.78
#2008-04-09| 752.54
#2008-04-10| 759.64
#2008-04-11| 760.27
#2008-04-14| 752.19
#2008-04-15| 752.81
#2008-04-16| 759.45
#2008-04-17| 759.07
#2008-04-18| 761.34
#2008-04-21| 771.63
#2008-04-22| 769.43
#2008-04-23| 771.52
#2008-04-24| 773.88
#2008-04-25| 777.99
#2008-04-28| 778.65
#2008-04-29| 774.32
#2008-04-30| 786.46
#2008-05-01| 787.47
#2008-05-02| 791.36
#2008-05-05| 790.87
#2008-05-06| 790.42
#2008-05-07| 780.22
#2008-05-08| 766.90
#2008-05-09| 760.54
#2008-05-12| 761.98
#2008-05-13| 771.75
#2008-05-14| 774.93
#2008-05-15| 787.87
#2008-05-16| 791.38
#2008-05-19| 787.49
#2008-05-20| 776.30
#2008-05-21| 773.66
#2008-05-22| 766.56
#2008-05-23| 757.19
#2008-05-26| .
#2008-05-27| 751.43
#2008-05-28| 754.87
#2008-05-29| 763.27
#2008-05-30| 770.23
#2008-06-02| 765.74
#2008-06-03| 757.51
#2008-06-04| 756.00
#2008-06-05| 760.45
#2008-06-06| 754.69
#2008-06-09| 739.68
#2008-06-10| 724.32
#2008-06-11| 723.69
#2008-06-12| 710.81
#2008-06-13| 714.04
#2008-06-16| 723.39
#2008-06-17| 727.53
#2008-06-18| 725.77
#2008-06-19| 710.62
#2008-06-20| 701.74
#2008-06-23| 690.55
#2008-06-24| 684.27
#2008-06-25| 687.77
#2008-06-26| 685.05
#2008-06-27| 667.51
#2008-06-30| 665.19
#2008-07-01| 654.09
#2008-07-02| 643.25
#2008-07-03| 629.01
#2008-07-04| .
#2008-07-07| 640.88
#2008-07-08| 634.27
#2008-07-09| 644.15
#2008-07-10| 643.54
#2008-07-11| 645.47
#2008-07-14| 642.93
#2008-07-15| 624.67
#2008-07-16| 632.29
#2008-07-17| 642.84
#2008-07-18| 642.02
#2008-07-21| 658.68
#2008-07-22| 658.52
#2008-07-23| 673.98
#2008-07-24| 682.19
#2008-07-25| 677.62
#2008-07-28| 677.45
#2008-07-29| 671.89
#2008-07-30| 678.10
#2008-07-31| 677.03
#2008-08-01| 671.57
#2008-08-04| 664.59
#2008-08-05| 666.97
#2008-08-06| 677.18
#2008-08-07| 677.85
#2008-08-08| 675.79
#2008-08-11| 680.98
#2008-08-12| 677.01
#2008-08-13| 668.58
#2008-08-14| 671.17
#2008-08-15| 668.85
#2008-08-18| 656.72
#2008-08-19| 646.03
#2008-08-20| 651.32
#2008-08-21| 644.66
#2008-08-22| 640.54
#2008-08-25| 636.72
#2008-08-26| 629.64
#2008-08-27| 639.17
#2008-08-28| 638.62
#2008-08-29| 638.49
#2008-09-01| .
#2008-09-02| 627.63
#2008-09-03| 622.13
#2008-09-04| 610.01
#2008-09-05| 601.54
#2008-09-08| 625.28
#2008-09-09| 608.16
#2008-09-10| 605.56
#2008-09-11| 585.77
#2008-09-12| 590.48
#2008-09-15| 578.69
#2008-09-16| 555.00
#2008-09-17| 554.47
#2008-09-18| 543.75
#2008-09-19| 578.95
#2008-09-22| 580.71
#2008-09-23| 573.95
#2008-09-24| 575.47
#2008-09-25| 576.28
#2008-09-26| 573.62
#2008-09-29| 555.11
#2008-09-30| 556.49
#2008-10-01| 564.14
#2008-10-02| 553.69
#2008-10-03| 549.74
#2008-10-06| 513.00
#2008-10-07| 496.48
#2008-10-08| 461.78
#2008-10-09| 464.08
#2008-10-10| 453.01
#2008-10-13| 479.51
#2008-10-14| 495.79
#2008-10-15| 472.26
#2008-10-16| 441.91
#2008-10-17| 443.17
#2008-10-20| 457.27
#2008-10-21| 456.24
#2008-10-22| 435.78
#2008-10-23| 412.15
#2008-10-24| 383.48
#2008-10-27| 368.61
#2008-10-28| 379.17
#2008-10-29| 393.31
#2008-10-30| 436.80
#2008-10-31| 438.67
#2008-11-03| 456.99
#2008-11-04| 468.08
#2008-11-05| 467.93
#2008-11-06| 447.64
#2008-11-07| 455.54
#2008-11-10| 456.28
#2008-11-11| 448.76
#2008-11-12| 431.07
#2008-11-13| 428.00
#2008-11-14| 425.24
#2008-11-17| 414.50
#2008-11-18| 399.12
#2008-11-19| 398.81
#2008-11-20| 382.82
#2008-11-21| 389.66
#2008-11-24| 390.54
#2008-11-25| 394.26
#2008-11-26| 403.73
#2008-11-27| .
#2008-11-28| 410.17
#2008-12-01| 402.29
#2008-12-02| 398.12
#2008-12-03| 396.34
#2008-12-04| 396.24
#2008-12-05| 395.47
#2008-12-08| 414.16
#2008-12-09| 414.50
#2008-12-10| 428.71
#2008-12-11| 436.30
#2008-12-12| 427.17
#2008-12-15| 435.33
#2008-12-16| 441.60
#2008-12-17| 450.91
#2008-12-18| 460.29
#2008-12-19| 458.64
#2008-12-22| 446.33
#2008-12-23| 436.55
#2008-12-24| 438.86
#2008-12-25| .
#2008-12-26| 435.03
#2008-12-29| 444.16
#2008-12-30| 447.16
#2008-12-31| 447.03
#2009-01-01| .
#2009-01-02| 445.80
#2009-01-05| 450.32
#2009-01-06| 457.20
#2009-01-07| 454.61
#2009-01-08| 443.68
#2009-01-09| 444.73
#2009-01-12| 432.51
#2009-01-13| 435.50
#2009-01-14| 437.59
#2009-01-15| 420.38
#2009-01-16| 432.72
#2009-01-19| .
#2009-01-20| 421.41
#2009-01-21| 421.13
#2009-01-22| 420.66
#2009-01-23| 415.38
#2009-01-26| 416.29
#2009-01-27| 418.35
#2009-01-28| 429.26
#2009-01-29| 429.55
#2009-01-30| 429.49
#2009-02-02| 423.70
#2009-02-03| 430.96
#2009-02-04| 436.89
#2009-02-05| 436.52
#2009-02-06| 443.08
#2009-02-09| 442.90
#2009-02-10| 437.18
#2009-02-11| 433.13
#2009-02-12| 429.36
#2009-02-13| 437.07
#2009-02-16| .
#2009-02-17| 419.30
#2009-02-18| 417.18
#2009-02-19| 417.29
#2009-02-20| 407.78
#2009-02-23| 410.59
#2009-02-24| 405.73
#2009-02-25| 408.57
#2009-02-26| 407.40
#2009-02-27| 400.07
#2009-03-02| 382.57
#2009-03-03| 380.61
#2009-03-04| 386.87
#2009-03-05| 381.55
#2009-03-06| 382.90
#2009-03-09| 378.81
#2009-03-10| 387.03
#2009-03-11| 393.35
#2009-03-12| 395.88
#2009-03-13| 406.68
#2009-03-16| 417.84
#2009-03-17| 424.90
#2009-03-18| 424.08
#2009-03-19| 428.05
#2009-03-20| 426.24
#2009-03-23| 440.74
#2009-03-24| 443.89
#2009-03-25| 447.86
#2009-03-26| 456.18
#2009-03-27| 455.38
#2009-03-30| 437.01
#2009-03-31| 444.94
#2009-04-01| 451.31
#2009-04-02| 465.10
#2009-04-03| 463.03
#2009-04-06| 464.14
#2009-04-07| 461.52
#2009-04-08| 461.23
#2009-04-09| 470.43
#2009-04-10| .
#2009-04-13| 474.70
#2009-04-14| 475.34
#2009-04-15| 475.39
#2009-04-16| 486.28
#2009-04-17| 484.67
#2009-04-20| 483.07
#2009-04-21| 482.03
#2009-04-22| 486.02
#2009-04-23| 491.45
#2009-04-24| 493.71
#2009-04-27| 484.42
#2009-04-28| 476.28
#2009-04-29| 488.93
#2009-04-30| 506.77
#2009-05-01| 506.56
#2009-05-04| 524.23
#2009-05-05| 524.06
#2009-05-06| 524.12
#2009-05-07| 522.43
#2009-05-08| 528.75
#2009-05-11| 532.73
#2009-05-12| 529.73
#2009-05-13| 526.14
#2009-05-14| 522.51
#2009-05-15| 532.08
#2009-05-18| 547.23
#2009-05-19| 549.16
#2009-05-20| 552.09
#2009-05-21| 543.15
#2009-05-22| 544.51
#2009-05-25| .
#2009-05-26| 536.59
#2009-05-27| 543.25
#2009-05-28| 551.80
#2009-05-29| 556.63
#2009-06-01| 571.60
#2009-06-02| 566.02
#2009-06-03| 574.17
#2009-06-04| 568.28
#2009-06-05| 565.29
#2009-06-08| 559.26
#2009-06-09| 561.76
#2009-06-10| 575.89
#2009-06-11| 577.06
#2009-06-12| 581.17
#2009-06-15| 574.14
#2009-06-16| 569.27
#2009-06-17| 563.02
#2009-06-18| 557.65
#2009-06-19| 566.30
#2009-06-22| 566.22
#2009-06-23| 552.33
#2009-06-24| 566.34
#2009-06-25| 574.40
#2009-06-26| 580.49
#2009-06-29| 580.45
#2009-06-30| 579.81
#2009-07-01| 585.42
#2009-07-02| 585.45
#2009-07-03| .
#2009-07-06| 587.70
#2009-07-07| 598.79
#2009-07-08| 591.29
#2009-07-09| 592.91
#2009-07-10| 589.37
#2009-07-13| 574.37
#2009-07-14| 584.78
#2009-07-15| 600.73
#2009-07-16| 602.63
#2009-07-17| 614.64
#2009-07-20| 625.91
#2009-07-21| 626.81
#2009-07-22| 621.98
#2009-07-23| 630.42
#2009-07-24| 631.99
#2009-07-27| 650.29
#2009-07-28| 653.13
#2009-07-29| 639.04
#2009-07-30| 647.88
#2009-07-31| 657.40
#2009-08-03| 666.92
#2009-08-04| 665.35
#2009-08-05| 659.32
#2009-08-06| 648.89
#2009-08-07| 643.84
#2009-08-10| 641.07
#2009-08-11| 646.17
#2009-08-12| 645.06
#2009-08-13| 654.94
#2009-08-14| 654.64
#2009-08-17| 629.96
#2009-08-18| 634.15
#2009-08-19| 628.14
#2009-08-20| 635.56
#2009-08-21| 641.04
#2009-08-24| 658.46
#2009-08-25| 651.15
#2009-08-26| 645.22
#2009-08-27| 639.85
#2009-08-28| 646.91
#2009-08-31| 639.57
#2009-09-01| 643.92
#2009-09-02| 638.19
#2009-09-03| 641.85
#2009-09-04| 651.92
#2009-09-07| .
#2009-09-08| 664.84
#2009-09-09| 654.36
#2009-09-10| 657.16
#2009-09-11| 656.05
#2009-09-14| 649.96
#2009-09-15| 655.22
#2009-09-16| 661.90
#2009-09-17| 663.17
#2009-09-18| 659.77
#2009-09-21| 660.39
#2009-09-22| 666.69
#2009-09-23| 665.68
#2009-09-24| 664.61
#2009-09-25| 671.72
#2009-09-28| 667.54
#2009-09-29| 676.15
#2009-09-30| 678.58
#2009-10-01| 675.16
#2009-10-02| 671.62
#2009-10-05| 675.37
#2009-10-06| 689.21
#2009-10-07| 692.87
#2009-10-08| 701.44
#2009-10-09| 703.09
#2009-10-12| 708.79
#2009-10-13| 710.44
#2009-10-14| 722.41
#2009-10-15| 719.42
#2009-10-16| 711.14
#2009-10-19| 711.50
#2009-10-20| 708.61
#2009-10-21| 705.09
#2009-10-22| 694.66
#2009-10-23| 706.73
#2009-10-26| 707.76
#2009-10-27| 698.19
#2009-10-28| 680.15
#2009-10-29| 680.35
#2009-10-30| 679.34
#2009-11-02| 674.72
#2009-11-03| 666.69
#2009-11-04| 681.80
#2009-11-05| 679.68
#2009-11-06| 681.60
#2009-11-09| 695.17
#2009-11-10| 694.23
#2009-11-11| 700.72
#2009-11-12| 690.45
#2009-11-13| 693.84
#2009-11-16| 709.90
#2009-11-17| 708.48
#2009-11-18| 708.17
#2009-11-19| 702.66
#2009-11-20| 705.61
#2009-11-23| 715.08
#2009-11-24| 711.99
#2009-11-25| 718.82
#2009-11-26| .
#2009-11-27| 697.60
#2009-11-30| 707.87
#2009-12-01| 716.90
#2009-12-02| 719.44
#2009-12-03| 727.94
#2009-12-04| 731.63
#2009-12-07| 728.18
#2009-12-08| 726.78
#2009-12-09| 725.44
#2009-12-10| 722.17
#2009-12-11| 722.59
#2009-12-14| 725.29
#2009-12-15| 728.77
#2009-12-16| 725.54
#2009-12-17| 710.51
#2009-12-18| 705.01
#2009-12-21| 702.56
#2009-12-22| 710.22
#2009-12-23| 716.24
#2009-12-24| 721.90
#2009-12-25| .
#2009-12-28| 725.02
#2009-12-29| 726.95
#2009-12-30| 726.68
#2009-12-31| 730.69
#2010-01-01| .
#2010-01-04| 743.12
#2010-01-05| 747.39
#2010-01-06| 744.72
#2010-01-07| 732.94
#2010-01-08| 731.68
#2010-01-11| 734.94
#2010-01-12| 733.13
#2010-01-13| 726.77
#2010-01-14| 724.86
#2010-01-15| 727.44
#2010-01-18| .
#2010-01-19| 730.44
#2010-01-20| 724.86
#2010-01-21| 713.07
#2010-01-22| 703.63
#2010-01-25| 705.44
#2010-01-26| 694.60
#2010-01-27| 693.16
#2010-01-28| 698.68
#2010-01-29| 690.43
#2010-02-01| 688.65
#2010-02-02| 693.12
#2010-02-03| 706.27
#2010-02-04| 692.61
#2010-02-05| 670.01
#2010-02-08| 672.28
#2010-02-09| 677.55
#2010-02-10| 685.01
#2010-02-11| 691.87
#2010-02-12| 693.11
#2010-02-15| .
#2010-02-16| 698.03
#2010-02-17| 706.00
#2010-02-18| 704.95
#2010-02-19| 700.33
#2010-02-22| 705.48
#2010-02-23| 701.38
#2010-02-24| 695.84
#2010-02-25| 686.63
#2010-02-26| 686.43
#2010-03-01| 693.00
#2010-03-02| 702.24
#2010-03-03| 707.88
#2010-03-04| 706.51
#2010-03-05| 712.13
#2010-03-08| 721.87
#2010-03-09| 718.95
#2010-03-10| 728.61
#2010-03-11| 726.26
#2010-03-12| 727.25
#2010-03-15| 721.11
#2010-03-16| 724.69
#2010-03-17| 735.53
#2010-03-18| 733.21
#2010-03-19| 736.38
#2010-03-22| 729.96
#2010-03-23| 727.63
#2010-03-24| 725.69
#2010-03-25| 736.53
#2010-03-26| 738.75
#2010-03-29| 744.29
#2010-03-30| 747.78
#2010-03-31| 743.72
#2010-04-01| 748.24
#2010-04-02| .
#2010-04-05| 752.25
#2010-04-06| 755.59
#2010-04-07| 764.30
#2010-04-08| 762.30
#2010-04-09| 764.51
#2010-04-12| 764.02
#2010-04-13| 759.04
#2010-04-14| 768.12
#2010-04-15| 772.08
#2010-04-16| 766.27
#2010-04-19| 754.17
#2010-04-20| 761.72
#2010-04-21| 764.09
#2010-04-22| 763.90
#2010-04-23| 771.39
#2010-04-26| 780.33
#2010-04-27| 778.80
#2010-04-28| 769.41
#2010-04-29| 767.10
#2010-04-30| 771.21
#2010-05-03| 767.30
#2010-05-04| 760.39
#2010-05-05| 749.00
#2010-05-06| 728.23
#2010-05-07| 719.07
#2010-05-10| 742.97
#2010-05-11| 739.18
#2010-05-12| 743.52
#2010-05-13| 753.36
#2010-05-14| 746.15
#2010-05-17| 732.40
#2010-05-18| 732.42
#2010-05-19| 708.41
#2010-05-20| 693.74
#2010-05-21| 696.70
#2010-05-24| 696.08
#2010-05-25| 670.97
#2010-05-26| 693.28
#2010-05-27| 708.11
#2010-05-28| 729.07
#2010-05-31| .
#2010-06-01| 721.39
#2010-06-02| 722.50
#2010-06-03| 740.34
#2010-06-04| 737.46
#2010-06-07| 720.49
#2010-06-08| 727.27
#2010-06-09| 722.68
#2010-06-10| 730.38
#2010-06-11| 737.35
#2010-06-14| 750.53
#2010-06-15| 755.84
#2010-06-16| 759.32
#2010-06-17| 768.43
#2010-06-18| 775.58
#2010-06-21| 792.70
#2010-06-22| 786.33
#2010-06-23| 783.31
#2010-06-24| 779.94
#2010-06-25| 773.65
#2010-06-28| 774.70
#2010-06-29| 759.97
#2010-06-30| 765.71
#2010-07-01| 760.04
#2010-07-02| 758.04
#2010-07-05| .
#2010-07-06| 766.97
#2010-07-07| 766.23
#2010-07-08| 775.43
#2010-07-09| 780.67
#2010-07-12| 781.66
#2010-07-13| 782.65
#2010-07-14| 789.07
#2010-07-15| 788.56
#2010-07-16| 784.30
#2010-07-19| 776.54
#2010-07-20| 780.28
#2010-07-21| 786.29
#2010-07-22| 788.80
#2010-07-23| 796.19
#2010-07-26| 797.25
#2010-07-27| 804.91
#2010-07-28| 802.11
#2010-07-29| 810.20
#2010-07-30| 813.78
#2010-08-02| 825.91
#2010-08-03| 827.73
#2010-08-04| 829.45
#2010-08-05| 834.64
#2010-08-06| 838.68
#2010-08-09| 839.34
#2010-08-10| 831.17
#2010-08-11| 819.94
#2010-08-12| 812.31
#2010-08-13| 820.76
#2010-08-16| 828.41
#2010-08-17| 834.77
#2010-08-18| 844.94
#2010-08-19| 845.97
#2010-08-20| 840.97
#2010-08-23| 837.65
#2010-08-24| 830.70
#2010-08-25| 823.58
#2010-08-26| 827.25
#2010-08-27| 829.43
#2010-08-30| 829.52
#2010-08-31| 831.74
#2010-09-01| 844.15
#2010-09-02| 850.89
#2010-09-03| 859.37
#2010-09-06| .
#2010-09-07| 859.09
#2010-09-08| 853.98
#2010-09-09| 862.90
#2010-09-10| 867.90
#2010-09-13| 877.53
#2010-09-14| 881.80
#2010-09-15| 887.39
#2010-09-16| 885.98
#2010-09-17| 897.47
#2010-09-20| 910.91
#2010-09-21| 906.85
#2010-09-22| 911.48
#2010-09-23| 914.68
#2010-09-24| 924.22
#2010-09-27| 929.47
#2010-09-28| 926.38
#2010-09-29| 929.70
#2010-09-30| 936.36
#2010-10-01| 945.90
#2010-10-04| 946.26
#2010-10-05| 940.13
#2010-10-06| 943.19
#2010-10-07| 942.60
#2010-10-08| 934.48
#2010-10-11| 934.48
#2010-10-12| 923.45
#2010-10-13| 943.88
#2010-10-14| 950.35
#2010-10-15| 942.29
#2010-10-18| 933.12
#2010-10-19| 927.89
#2010-10-20| 927.62
#2010-10-21| 938.72
#2010-10-22| 931.99
#2010-10-25| 932.51
#2010-10-26| 934.32
#2010-10-27| 923.45
#2010-10-28| 925.04
#2010-10-29| 932.09
#2010-11-01| 943.18
#2010-11-02| 945.78
#2010-11-03| 950.51
#2010-11-04| 959.01
#2010-11-05| 961.48
#2010-11-08| 954.32
#2010-11-09| 959.37
#2010-11-10| 950.32
#2010-11-11| 938.49
#2010-11-12| 922.10
#2010-11-15| 917.82
#2010-11-16| 907.47
#2010-11-17| 905.51
#2010-11-18| 921.33
#2010-11-19| 920.65
#2010-11-22| 929.99
#2010-11-23| 912.40
#2010-11-24| 913.13
#2010-11-25| .
#2010-11-26| 898.52
#2010-11-29| 903.51
#2010-11-30| 904.22
#2010-12-01| 919.58
#2010-12-02| 927.54
#2010-12-03| 930.88
#2010-12-06| 932.36
#2010-12-07| 931.91
#2010-12-08| 919.09
#2010-12-09| 918.80
#2010-12-10| 921.70
#2010-12-13| 922.27
#2010-12-14| 922.35
#2010-12-15| 911.70
#2010-12-16| 910.80
#2010-12-17| 911.02
#2010-12-20| 902.89
#2010-12-21| 909.61
#2010-12-22| 910.27
#2010-12-23| 907.80
#2010-12-24| .
#2010-12-27| 910.36
#2010-12-28| 911.63
#2010-12-29| 920.62
#2010-12-30| 931.50
#2010-12-31| 934.81
#2011-01-03| 946.29
#2011-01-04| 950.38
#2011-01-05| 947.15
#2011-01-06| 940.12
#2011-01-07| 929.53
#2011-01-10| 922.72
#2011-01-11| 925.00
#2011-01-12| 930.20
#2011-01-13| 928.27
#2011-01-14| 922.70
#2011-01-17| .
#2011-01-18| 919.67
#2011-01-19| 922.84
#2011-01-20| 909.07
#2011-01-21| 901.37
#2011-01-24| 901.86
#2011-01-25| 898.88
#2011-01-26| 900.22
#2011-01-27| 892.27
#2011-01-28| 882.58
#2011-01-31| 872.77
#2011-02-01| 875.65
#2011-02-02| 877.18
#2011-02-03| 876.06
#2011-02-04| 868.73
#2011-02-07| 874.77
#2011-02-08| 875.54
#2011-02-09| 864.90
#2011-02-10| 850.21
#2011-02-11| 847.72
#2011-02-14| 862.50
#2011-02-15| 864.49
#2011-02-16| 867.47
#2011-02-17| 868.48
#2011-02-18| 875.00
#2011-02-21| .
#2011-02-22| 862.71
#2011-02-23| 857.35
#2011-02-24| 848.11
#2011-02-25| 858.93
#2011-02-28| 867.77
#2011-03-01| 877.59
#2011-03-02| 878.05
#2011-03-03| 887.97
#2011-03-04| 896.68
#2011-03-07| 890.50
#2011-03-08| 890.57
#2011-03-09| 891.90
#2011-03-10| 885.07
#2011-03-11| 880.90
#2011-03-14| 882.73
#2011-03-15| 864.61
#2011-03-16| 867.50
#2011-03-17| 856.97
#2011-03-18| 860.81
#2011-03-21| 867.86
#2011-03-22| 879.49
#2011-03-23| 884.13
#2011-03-24| 891.09
#2011-03-25| 900.91
#2011-03-28| 897.77
#2011-03-29| 899.57
#2011-03-30| 909.38
#2011-03-31| 917.40
#2011-04-01| 928.91
#2011-04-04| 934.87
#2011-04-05| 936.97
#2011-04-06| 939.34
#2011-04-07| 938.91
#2011-04-08| 944.49
#2011-04-11| 945.82
#2011-04-12| 936.69
#2011-04-13| 947.06
#2011-04-14| 948.24
#2011-04-15| 948.86
#2011-04-18| 942.46
#2011-04-19| 941.72
#2011-04-20| 960.61
#2011-04-21| 967.69
#2011-04-22| .
#2011-04-25| 967.03
#2011-04-26| 963.75
#2011-04-27| 964.27
#2011-04-28| 959.40
#2011-04-29| 965.14
#2011-05-02| 966.89
#2011-05-03| 951.21
#2011-05-04| 948.40
#2011-05-05| 940.14
#2011-05-06| 944.03
#2011-05-09| 947.94
#2011-05-10| 952.05
#2011-05-11| 959.00
#2011-05-12| 947.18
#2011-05-13| 957.77
#2011-05-16| 953.44
#2011-05-17| 953.20
#2011-05-18| 955.06
#2011-05-19| 950.96
#2011-05-20| 952.89
#2011-05-23| 935.64
#2011-05-24| 937.24
#2011-05-25| 934.51
#2011-05-26| 941.10
#2011-05-27| 950.89
#2011-05-30| .
#2011-05-31| 973.93
#2011-06-01| 979.95
#2011-06-02| 977.54
#2011-06-03| 977.12
#2011-06-06| 972.63
#2011-06-07| 971.78
#2011-06-08| 969.03
#2011-06-09| 967.09
#2011-06-10| 957.19
#2011-06-13| 953.20
#2011-06-14| 958.25
#2011-06-15| 954.08
#2011-06-16| 939.44
#2011-06-17| 937.64
#2011-06-20| 934.21
#2011-06-21| 947.33
#2011-06-22| 947.41
#2011-06-23| 947.49
#2011-06-24| 952.61
#2011-06-27| 949.99
#2011-06-28| 957.19
#2011-06-29| 972.97
#2011-06-30| 989.77
#2011-07-01| 994.78
#2011-07-04| .
#2011-07-05| 995.87
#2011-07-06| 994.59
#2011-07-07|1000.39
#2011-07-08| 996.11
#2011-07-11| 988.69
#2011-07-12| 972.38
#2011-07-13| 983.73
#2011-07-14| 980.80
#2011-07-15| 979.80
#2011-07-18| 974.44
#2011-07-19| 981.19
#2011-07-20| 991.06
#2011-07-21| 995.29
#2011-07-22|1002.54
#2011-07-25| 993.84
#2011-07-26| 997.15
#2011-07-27| 996.17
#2011-07-28|1002.39
#2011-07-29| 999.03
#2011-08-01|1009.09
#2011-08-02| 991.57
#2011-08-03| 981.95
#2011-08-04| 960.08
#2011-08-05| 935.03
#2011-08-08| 910.68
#2011-08-09| 901.85
#2011-08-10| 914.77
#2011-08-11| 921.60
#2011-08-12| 925.68
#2011-08-15| 936.75
#2011-08-16| 943.71
#2011-08-17| 944.80
#2011-08-18| 937.66
#2011-08-19| 920.39
#2011-08-22| 913.82
#2011-08-23| 920.62
#2011-08-24| 911.94
#2011-08-25| 909.29
#2011-08-26| 905.08
#2011-08-29| 930.11
#2011-08-30| 936.77
#2011-08-31| 950.51
#2011-09-01| 953.41
#2011-09-02| 949.90
#2011-09-05| .
#2011-09-06| 926.99
#2011-09-07| 940.77
#2011-09-08| 938.34
#2011-09-09| 923.36
#2011-09-12| 905.67
#2011-09-13| 898.23
#2011-09-14| 892.72
#2011-09-15| 896.40
#2011-09-16| 904.40
#2011-09-19| 881.30
#2011-09-20| 876.73
#2011-09-21| 868.77
#2011-09-22| 827.62
#2011-09-23| 823.62
#2011-09-26| 808.93
#2011-09-27| 837.10
#2011-09-28| 843.20
#2011-09-29| 851.11
#2011-09-30| 845.16
#2011-10-03| 824.42
#2011-10-04| 807.43
#2011-10-05| 814.65
#2011-10-06| 835.77
#2011-10-07| 851.69
#2011-10-10| 858.10
#2011-10-11| 860.26
#2011-10-12| 869.74
#2011-10-13| 871.66
#2011-10-14| 876.02
#2011-10-17| 884.70
#2011-10-18| 874.52
#2011-10-19| 885.01
#2011-10-20| 864.55
#2011-10-21| 862.73
#2011-10-24| 886.01
#2011-10-25| 894.39
#2011-10-26| 900.45
#2011-10-27| 920.63
#2011-10-28| 929.53
#2011-10-31| 921.50
#2011-11-01| 906.64
#2011-11-02| 908.96
#2011-11-03| 898.54
#2011-11-04| 907.61
#2011-11-07| 908.83
#2011-11-08| 908.01
#2011-11-09| 907.63
#2011-11-10| 888.80
#2011-11-11| 901.43
#2011-11-14| 905.24
#2011-11-15| 899.21
#2011-11-16| 896.91
#2011-11-17| 888.03
#2011-11-18| 872.41
#2011-11-21| 856.13
#2011-11-22| 850.63
#2011-11-23| 838.24
#2011-11-24| .
#2011-11-25| 829.12
#2011-11-28| 850.06
#2011-11-29| 866.77
#2011-11-30| 873.15
#2011-12-01| 897.52
#2011-12-02| 896.80
#2011-12-05| 895.91
#2011-12-06| 890.46
#2011-12-07| 894.14
#2011-12-08| 883.56
#2011-12-09| 867.15
#2011-12-12| 866.66
#2011-12-13| 860.02
#2011-12-14| 855.26
#2011-12-15| 846.90
#2011-12-16| 855.18
#2011-12-19| 840.81
#2011-12-20| 846.46
#2011-12-21| 865.09
#2011-12-22| 867.67
#2011-12-23| 872.53
#2011-12-26| .
#2011-12-27| 867.62
#2011-12-28| 864.41
#2011-12-29| 864.06
#2011-12-30| 864.46
#2012-01-02| .
#2012-01-03| 878.25
#2012-01-04| 872.80
#2012-01-05| 868.53
#2012-01-06| 860.31
#2012-01-09| 861.78
#2012-01-10| 881.82
#2012-01-11| 875.42
#2012-01-12| 876.72
#2012-01-13| 875.59
#2012-01-16| .
#2012-01-17| 885.25
#2012-01-18| 891.12
#2012-01-19| 894.86
#2012-01-20| 893.93
#2012-01-23| 898.13
#2012-01-24| 898.57
#2012-01-25| 899.97
#2012-01-26| 907.30
#2012-01-27| 909.89
#2012-01-30| 903.14
#2012-01-31| 914.99
#2012-02-01| 923.35
#2012-02-02| 937.78
#2012-02-03| 940.40
#2012-02-06| 930.53
#2012-02-07| 931.71
#2012-02-08| 940.92
#2012-02-09| 937.35
#2012-02-10| 923.24
#2012-02-13| 928.96
#2012-02-14| 926.19
#2012-02-15| 932.22
#2012-02-16| 926.45
#2012-02-17| 934.48
#2012-02-20| .
#2012-02-21| 935.32
#2012-02-22| 936.31
#2012-02-23| 934.61
#2012-02-24| 937.92
#2012-02-27| 931.45
#2012-02-28| 938.31
#2012-02-29| 945.76
#2012-03-01| 942.26
#2012-03-02| 945.25
#2012-03-05| 940.80
#2012-03-06| 930.62
#2012-03-07| 935.82
#2012-03-08| 948.63
#2012-03-09| 956.04
#2012-03-12| 952.09
#2012-03-13| 960.57
#2012-03-14| 968.79
#2012-03-15| 963.22
#2012-03-16| 964.69
#2012-03-19| 963.49
#2012-03-20| 958.67
#2012-03-21| 956.97
#2012-03-22| 956.58
#2012-03-23| 959.57
#2012-03-26| 956.41
#2012-03-27| 971.55
#2012-03-28| 968.09
#2012-03-29| 959.03
#2012-03-30| 972.34
#2012-04-02| 973.72
#2012-04-03| 979.16
#2012-04-04| 970.46
#2012-04-05| 972.65
#2012-04-06| .
#2012-04-09| 961.24
#2012-04-10| 963.12
#2012-04-11| 961.14
#2012-04-12| 966.44
#2012-04-13| 971.27
#2012-04-16| 972.92
#2012-04-17| 980.84
#2012-04-18| 977.07
#2012-04-19| 979.24
#2012-04-20| 979.53
#2012-04-23| 971.60
#2012-04-24| 973.63
#2012-04-25| 974.47
#2012-04-26| 975.70
#2012-04-27| 969.20
#2012-04-30| 972.11
#2012-05-01| 972.07
#2012-05-02| 972.84
#2012-05-03| 968.40
#2012-05-04| 965.68
#2012-05-07| 955.36
#2012-05-08| 945.63
#2012-05-09| 945.45
#2012-05-10| 949.77
#2012-05-11| 936.41
#2012-05-14| 922.78
#2012-05-15| 916.22
#2012-05-16| 898.76
#2012-05-17| 904.00
#2012-05-18| 896.62
#2012-05-21| 888.86
#2012-05-22| 891.21
#2012-05-23| 875.40
#2012-05-24| 878.28
#2012-05-25| 879.58
#2012-05-28| .
#2012-05-29| 888.05
#2012-05-30| 878.77
#2012-05-31| 874.88
#2012-06-01| 871.22
#2012-06-04| 860.81
#2012-06-05| 859.82
#2012-06-06| 876.37
#2012-06-07| 889.32
#2012-06-08| 891.95
#2012-06-11| 899.33
#2012-06-12| 898.66
#2012-06-13| 898.42
#2012-06-14| 891.51
#2012-06-15| 897.75
#2012-06-18| 906.22
#2012-06-19| 914.70
#2012-06-20| 917.18
#2012-06-21| 914.28
#2012-06-22| 902.04
#2012-06-25| 898.43
#2012-06-26| 893.98
#2012-06-27| 900.27
#2012-06-28| 901.71
#2012-06-29| 930.14
#2012-07-02| 925.45
#2012-07-03| 938.54
#2012-07-04| .
#2012-07-05| 936.52
#2012-07-06| 934.05
#2012-07-09| 924.74
#2012-07-10| 931.69
#2012-07-11| 928.83
#2012-07-12| 915.26
#2012-07-13| 922.12
#2012-07-16| 921.05
#2012-07-17| 927.29
#2012-07-18| 921.81
#2012-07-19| 926.35
#2012-07-20| 926.01
#2012-07-23| 909.27
#2012-07-24| 913.18
#2012-07-25| 908.86
#2012-07-26| 916.67
#2012-07-27| 939.95
#2012-07-30| 944.94
#2012-07-31| 948.68
#2012-08-01| 951.62
#2012-08-02| 947.48
#2012-08-03| 949.37
#2012-08-06| 960.69
#2012-08-07| 958.91
#2012-08-08| 958.66
#2012-08-09| 969.36
#2012-08-10| 974.07
#2012-08-13| 968.99
#2012-08-14| 972.62
#2012-08-15| 971.98
#2012-08-16| 968.15
#2012-08-17| 971.36
#2012-08-20| 976.06
#2012-08-21| 981.03
#2012-08-22| 977.12
#2012-08-23| 985.37
#2012-08-24| 982.51
#2012-08-27| 985.99
#2012-08-28| 987.35
#2012-08-29| 993.64
#2012-08-30| 990.49
#2012-08-31| 989.88
#2012-09-03| .
#2012-09-04| 987.31
#2012-09-05| 982.89
#2012-09-06| 987.55
#2012-09-07|1003.96
#2012-09-10|1002.86
#2012-09-11|1007.11
#2012-09-12|1016.72
#2012-09-13|1016.13
#2012-09-14|1032.34
#2012-09-17|1018.38
#2012-09-18|1012.68
#2012-09-19|1016.82
#2012-09-20|1009.34
#2012-09-21|1025.41
#2012-09-24|1016.30
#2012-09-25|1019.27
#2012-09-26|1010.25
#2012-09-27|1015.96
#2012-09-28|1028.28
#2012-10-01|1031.22
#2012-10-02|1033.70
#2012-10-03|1032.29
#2012-10-04|1045.73
#2012-10-05|1054.96
#2012-10-08|1048.41
#2012-10-09|1048.63
#2012-10-10|1042.17
#2012-10-11|1046.36
#2012-10-12|1054.73
#2012-10-15|1054.34
#2012-10-16|1054.40
#2012-10-17|1060.99
#2012-10-18|1063.76
#2012-10-19|1065.10
#2012-10-22|1065.97
#2012-10-23|1058.05
#2012-10-24|1055.62
#2012-10-25|1055.31
#2012-10-26|1045.86
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1048.48
#2012-11-01|1054.88
#2012-11-02|1060.25
#2012-11-05|1056.47
#2012-11-06|1058.43
#2012-11-07|1067.03
#2012-11-08|1055.01
#2012-11-09|1049.11
#2012-11-12|1045.80
#2012-11-13|1044.24
#2012-11-14|1046.33
#2012-11-15|1039.40
#2012-11-16|1033.06
#2012-11-19|1041.69
#2012-11-20|1042.52
#2012-11-21|1048.31
#2012-11-22| .
#2012-11-23|1056.76
#2012-11-26|1062.07
#2012-11-27|1067.79
#2012-11-28|1063.86
#2012-11-29|1080.13
#2012-11-30|1082.50
#2012-12-03|1082.27
#2012-12-04|1074.54
#2012-12-05|1083.11
#2012-12-06|1089.43
#2012-12-07|1087.01
#2012-12-10|1089.38
#2012-12-11|1094.37
#2012-12-12|1095.09
#2012-12-13|1080.79
#2012-12-14|1076.50
#2012-12-17|1076.01
#2012-12-18|1076.49
#2012-12-19|1076.99
#2012-12-20|1072.17
#2012-12-21|1067.52
#2012-12-24|1067.78
#2012-12-25|1068.96
#2012-12-26|1074.10
#2012-12-27|1072.28
#2012-12-28|1080.44
#2012-12-31|1079.25
#2013-01-01|1080.76
#2013-01-02|1098.29
#2013-01-03|1102.08
#2013-01-04|1097.68
#2013-01-07|1089.87
#2013-01-08|1091.97
#2013-01-09|1089.00
#2013-01-10|1082.05
#2013-01-11|1076.28
#2013-01-14|1084.64
#2013-01-15|1081.00
#2013-01-16|1076.77
#2013-01-17|1076.54
#2013-01-18|1084.94
#2013-01-21|1090.11
#2013-01-22|1085.37
#2013-01-23|1072.81
#2013-01-24|1069.50
#2013-01-25|1065.68
#2013-01-28|1054.84
#2013-01-29|1066.61
#2013-01-30|1073.66
#2013-01-31|1070.88
#2013-02-01|1071.56
#2013-02-04|1075.79
#2013-02-05|1068.09
#2013-02-06|1065.69
#2013-02-07|1070.53
#2013-02-08|1066.99
#2013-02-11|1066.62
#2013-02-12|1066.64
#2013-02-13|1074.80
#2013-02-14|1077.70
#2013-02-15|1079.09
#2013-02-18|1081.33
#2013-02-19|1084.40
#2013-02-20|1091.40
#2013-02-21|1057.73
#2013-02-22|1049.52
#2013-02-25|1051.49
#2013-02-26|1042.64
#2013-02-27|1049.17
#2013-02-28|1050.34
#2013-03-01|1054.73
#2013-03-04|1048.28
#2013-03-05|1053.68
#2013-03-06|1060.23
#2013-03-07|1054.50
#2013-03-08|1062.77
#2013-03-11|1059.08
#2013-03-12|1053.75
#2013-03-13|1049.80
#2013-03-14|1042.38
#2013-03-15|1035.02
#2013-03-18|1014.87
#2013-03-19|1027.21
#2013-03-20|1019.07
#2013-03-21|1016.57
#2013-03-22|1012.41
#2013-03-25|1035.04
#2013-03-26|1046.44
#2013-03-27|1040.99
#2013-03-28|1043.25
#2013-03-29|1051.16
#2013-04-01|1042.26
#2013-04-02|1046.26
#2013-04-03|1044.34
#2013-04-04|1032.18
#2013-04-05|1023.56
#2013-04-08|1023.70
#2013-04-09|1031.37
#2013-04-10|1034.44
#2013-04-11|1050.86
#2013-04-12|1042.66
#2013-04-15|1045.45
#2013-04-16|1052.84
#2013-04-17|1049.00
#2013-04-18|1032.44
#2013-04-19|1036.00
#2013-04-22|1046.00
#2013-04-23|1037.05
#2013-04-24|1043.17
#2013-04-25|1049.43
#2013-04-26|1047.64
#2013-04-29|1052.16
#2013-04-30|1078.73
#2013-05-01|1078.41
#2013-05-02|1079.46
#2013-05-03|1085.15
#2013-05-06|1080.54
#2013-05-07|1075.09
#2013-05-08|1080.07
#2013-05-09|1089.47
#2013-05-10|1063.68
#2013-05-13|1059.25
#2013-05-14|1072.91
#2013-05-15|1070.44
#2013-05-16|1076.86
#2013-05-17|1076.55
#2013-05-20|1075.24
#2013-05-21|1076.10
#2013-05-22|1079.84
#2013-05-23|1053.56
#2013-05-24|1054.50
#2013-05-27|1061.12
#2013-05-28|1059.00
#2013-05-29|1063.60
#2013-05-30|1079.21
#2013-05-31|1071.26
#2013-06-03|1061.57
#2013-06-04|1068.36
#2013-06-05|1060.40
#2013-06-06|1057.95
#2013-06-07|1017.46
#2013-06-10|1008.61
#2013-06-11| 984.35
#2013-06-12| 984.01
#2013-06-13| 966.09
#2013-06-14| 979.37
#2013-06-17| 978.71
#2013-06-18| 979.09
#2013-06-19| 971.46
#2013-06-20| 934.73
#2013-06-21| 925.98
#2013-06-24| 910.07
#2013-06-25| 905.73
#2013-06-26| 902.82
#2013-06-27| 942.11
#2013-06-28| 956.01
#2013-07-01| 957.63
#2013-07-02| 956.73
#2013-07-03| 930.45
#2013-07-04| 942.42
#2013-07-05| 924.11
#2013-07-08| 899.06
#2013-07-09| 910.56
#2013-07-10| 919.45
#2013-07-11| 962.99
#2013-07-12| 959.69
#2013-07-15| 963.98
#2013-07-16| 962.85
#2013-07-17| 972.66
#2013-07-18| 958.46
#2013-07-19| 950.59
#2013-07-22| 954.13
#2013-07-23| 975.58
#2013-07-24| 980.70
#2013-07-25| 973.75
#2013-07-26| 971.85
#2013-07-29| 961.26
#2013-07-30| 961.64
#2013-07-31| 948.70
#2013-08-01| 949.01
#2013-08-02| 951.35
#2013-08-05| 953.75
#2013-08-06| 940.58
#2013-08-07| 922.18
#2013-08-08| 927.88
#2013-08-09| 936.12
#2013-08-12| 938.57
#2013-08-13| 965.48
#2013-08-14| 967.56
#2013-08-15| 965.82
#2013-08-16| 963.21
#2013-08-19| 950.12
#2013-08-20| 934.97
#2013-08-21| 924.61
#2013-08-22| 916.74
#2013-08-23| 939.54
#2013-08-26| 944.50
#2013-08-27| 935.68
#2013-08-28| 934.99
#2013-08-29| 958.68
#2013-08-30| 975.40
#2013-09-02| 977.53
#2013-09-03| 967.98
#2013-09-04| 971.49
#2013-09-05| 985.35
#2013-09-06| 992.15
#2013-09-09|1003.36
#2013-09-10|1022.94
#2013-09-11|1024.03
#2013-09-12|1028.48
#2013-09-13|1022.62
#2013-09-16|1040.20
#2013-09-17|1022.90
#2013-09-18|1023.95
#2013-09-19|1031.84
#2013-09-20|1029.04
#2013-09-23|1026.41
#2013-09-24|1032.06
#2013-09-25|1025.58
#2013-09-26|1030.73
#2013-09-27|1027.36
#2013-09-30|1025.50
#2013-10-01|1033.35
#2013-10-02|1048.83
#2013-10-03|1052.19
#2013-10-04|1056.10
#2013-10-07|1063.15
#2013-10-08|1061.44
#2013-10-09|1060.22
#2013-10-10|1061.12
#2013-10-11|1070.42
#2013-10-14|1067.15
#2013-10-15|1080.46
#2013-10-16|1076.50
#2013-10-17|1085.73
#2013-10-18|1094.63
#2013-10-21|1090.48
#2013-10-22|1087.44
#2013-10-23|1083.03
#2013-10-24|1082.96
#2013-10-25|1078.80
#2013-10-28|1092.63
#2013-10-29|1097.13
#2013-10-30|1106.96
#2013-10-31|1092.14
#2013-11-01|1102.08
#2013-11-04|1100.32
#2013-11-05|1090.52
#2013-11-06|1076.24
#2013-11-07|1068.48
#2013-11-08|1047.42
#2013-11-11|1045.47
#2013-11-12|1060.23
#2013-11-13|1038.76
#2013-11-14|1049.83
#2013-11-15|1073.27
#2013-11-18|1091.29
#2013-11-19|1099.80
#2013-11-20|1086.76
#2013-11-21|1065.18
#2013-11-22|1071.33
#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|1010.39
#2014-01-20|1016.60
#2014-01-21|1020.37
#2014-01-22|1021.78
#2014-01-23|1001.53
#2014-01-24| 993.69
#2014-01-27| 982.92
#2014-01-28| 983.32
#2014-01-29| 991.46
#2014-01-30| 990.69
#2014-01-31| 991.15
#2014-02-03| 977.41
#2014-02-04| 964.72
#2014-02-05| 961.70
#2014-02-06| 977.92
#2014-02-07| 989.51
#2014-02-10| 990.01
#2014-02-11|1006.01
#2014-02-12|1012.71
#2014-02-13|1003.77
#2014-02-14|1009.36
#2014-02-17|1006.29
#2014-02-18|1006.07
#2014-02-19|1004.84
#2014-02-20| 996.18
#2014-02-21|1020.88
#2014-02-24|1018.82
#2014-02-25|1021.92
#2014-02-26|1033.98
#2014-02-27|1038.10
#2014-02-28|1044.88
#2014-03-03|1030.29
#2014-03-04|1025.10
#2014-03-05|1035.13
#2014-03-06|1043.95
#2014-03-07|1052.58
#2014-03-10|1038.69
#2014-03-11|1041.36
#2014-03-12|1021.59
#2014-03-13|1021.71
#2014-03-14|1007.07
#2014-03-17|1008.62
#2014-03-18|1015.86
#2014-03-19|1010.84
#2014-03-20| 999.70
#2014-03-21|1003.86
#2014-03-24|1010.39
#2014-03-25| 999.05
#2014-03-26|1018.20
#2014-03-27|1043.08
#2014-03-28|1048.53
#2014-03-31|1057.61
#2014-04-01|1060.59
#2014-04-02|1070.44
#2014-04-03|1084.26
#2014-04-04|1082.06
#2014-04-07|1088.15
#2014-04-08|1090.37
#2014-04-09|1091.58
#2014-04-10|1101.73
#2014-04-11|1096.20
#2014-04-14|1092.01
#2014-04-15|1093.01
#2014-04-16|1101.18
#2014-04-17|1097.91
#2014-04-18|1100.38
#2014-04-21|1099.48
#2014-04-22|1101.43
#2014-04-23|1104.22
#2014-04-24|1115.27
#2014-04-25|1104.47
#2014-04-28|1104.02
#2014-04-29|1094.81
#2014-04-30|1082.91
#2014-05-01|1083.18
#2014-05-02|1093.09
#2014-05-05|1091.41
#2014-05-06|1091.99
#2014-05-07|1091.98
#2014-05-08|1095.03
#2014-05-09|1089.05
#2014-05-12|1118.55
#2014-05-13|1129.40
#2014-05-14|1136.07
#2014-05-15|1136.79
#2014-05-16|1144.20
#2014-05-19|1154.51
#2014-05-20|1151.20
#2014-05-21|1144.85
#2014-05-22|1144.47
#2014-05-23|1144.44
#2014-05-26|1141.09
#2014-05-27|1132.67
#2014-05-28|1146.32
#2014-05-29|1160.47
#2014-05-30|1151.40
#2014-06-02|1155.35
#2014-06-03|1167.31
#2014-06-04|1166.11
#2014-06-05|1163.94
#2014-06-06|1167.51
#2014-06-09|1146.87
#2014-06-10|1162.95
#2014-06-11|1154.56
#2014-06-12|1150.20
#2014-06-13|1126.78
#2014-06-16|1124.72
#2014-06-17|1123.65
#2014-06-18|1115.06
#2014-06-19|1109.05
#2014-06-20|1099.53
#2014-06-23|1107.82
#2014-06-24|1121.62
#2014-06-25|1106.34
#2014-06-26|1116.48
#2014-06-27|1112.70
#2014-06-30|1123.02
#2014-07-01|1116.73
#2014-07-02|1131.08
#2014-07-03|1124.00
#2014-07-04|1120.35
#2014-07-07|1113.84
#2014-07-08|1115.19
#2014-07-09|1118.85
#2014-07-10|1120.20
#2014-07-11|1109.66
#2014-07-14|1110.68
#2014-07-15|1120.95
#2014-07-16|1117.73
#2014-07-17|1126.71
#2014-07-18|1128.38
#2014-07-21|1136.89
#2014-07-22|1139.32
#2014-07-23|1134.74
#2014-07-24|1139.94
#2014-07-25|1141.59
#2014-07-28|1144.60
#2014-07-29|1158.57
#2014-07-30|1167.04
#2014-07-31|1136.04
#2014-08-01|1104.42
#2014-08-04|1121.62
#2014-08-05|1121.11
#2014-08-06|1109.81
#2014-08-07|1103.32
#2014-08-08|1084.84
#2014-08-11|1100.86
#2014-08-12|1101.63
#2014-08-13|1106.66
#2014-08-14|1109.04
#2014-08-15|1109.97
#2014-08-18|1105.00
#2014-08-19|1113.11
#2014-08-20|1110.71
#2014-08-21|1100.43
#2014-08-22|1111.52
#2014-08-25|1102.39
#2014-08-26|1104.20
#2014-08-27|1110.58
#2014-08-28|1116.20
#2014-08-29|1114.23
#2014-09-01|1111.83
#2014-09-02|1090.99
#2014-09-03|1088.79
#2014-09-04|1100.04
#2014-09-05|1086.29
#2014-09-08|1088.22
#2014-09-09|1089.26
#2014-09-10|1084.70
#2014-09-11|1070.56
#2014-09-12|1067.86
#2014-09-15|1065.10
#2014-09-16|1069.95
#2014-09-17|1084.23
#2014-09-18|1070.16
#2014-09-19|1070.49
#2014-09-22|1057.35
#2014-09-23|1043.23
#2014-09-24|1040.51
#2014-09-25|1037.44
#2014-09-26|1047.57
#2014-09-29|1045.57
#2014-09-30|1039.40
#2014-10-01|1020.86
#2014-10-02|1012.67
#2014-10-03|1014.70
#2014-10-06|1017.69
#2014-10-07|1024.23
#2014-10-08|1003.46
#2014-10-09|1007.31
#2014-10-10| 990.82
#2014-10-13| 991.27
#2014-10-14|1000.55
#2014-10-15|1003.87
#2014-10-16| 998.46
#2014-10-17| 984.91
#2014-10-20|1001.94
#2014-10-21| 998.80
#2014-10-22|1012.88
#2014-10-23|1005.61
#2014-10-24|1011.46
#2014-10-27|1003.32
#2014-10-28|1009.04
#2014-10-29|1035.81
#2014-10-30|1051.84
#2014-10-31|1073.72
#2014-11-03|1070.66
#2014-11-04|1059.23
#2014-11-05|1045.61
#2014-11-06|1040.82
#2014-11-07|1034.23
#2014-11-10|1066.20
#2014-11-11|1050.50
#2014-11-12|1044.56
#2014-11-13|1032.23
#2014-11-14|1023.92
#2014-11-17|1027.27
#2014-11-18|1038.08
#2014-11-19|1037.19
#2014-11-20|1032.04
#2014-11-21|1038.76
#2014-11-24|1038.37
#2014-11-25|1027.50
#2014-11-26|1041.28
#2014-11-27|1073.43
#2014-11-28|1078.11
#2014-12-01|1074.22
#2014-12-02|1075.34
#2014-12-03|1074.45
#2014-12-04|1072.83
#2014-12-05|1073.27
#2014-12-08|1072.44
#2014-12-09|1087.80
#2014-12-10|1075.88
#2014-12-11|1065.42
#2014-12-12|1056.26
#2014-12-15|1050.24
#2014-12-16|1052.51
#2014-12-17|1039.52
#2014-12-18|1041.25
#2014-12-19|1066.83
#2014-12-22|1081.46
#2014-12-23|1073.24
#2014-12-24|1074.62
#2014-12-25|1074.46
#2014-12-26|1078.77
#2014-12-29|1072.37
#2014-12-30|1070.40
#2014-12-31|1072.97
#2015-01-01|1072.79
#2015-01-02|1069.17
#2015-01-05|1063.17
#2015-01-06|1050.94
#2015-01-07|1054.57
#2015-01-08|1070.27
#2015-01-09|1078.37
#2015-01-12|1087.94
#2015-01-13|1100.20
#2015-01-14|1104.74
#2015-01-15|1100.53
#2015-01-16|1098.00
#2015-01-19|1106.57
#2015-01-20|1115.67
#2015-01-21|1135.76
#2015-01-22|1132.17
#2015-01-23|1143.46
#2015-01-26|1149.09
#2015-01-27|1157.55
#2015-01-28|1148.86
#2015-01-29|1135.21
#2015-01-30|1144.17
#2015-02-02|1135.97
#2015-02-03|1145.33
#2015-02-04|1155.64
#2015-02-05|1153.58
#2015-02-06|1161.29
#2015-02-09|1162.26
#2015-02-10|1158.49
#2015-02-11|1142.49
#2015-02-12|1132.37
#2015-02-13|1156.26
#2015-02-16|1155.71
#2015-02-17|1155.25
#2015-02-18|1157.51
#2015-02-19|1157.95
#2015-02-20|1158.01
#2015-02-23|1152.33
#2015-02-24|1159.78
#2015-02-25|1172.77
#2015-02-26|1165.90
#2015-02-27|1156.54
#2015-03-02|1173.41
#2015-03-03|1177.00
#2015-03-04|1186.09
#2015-03-05|1181.49
#2015-03-06|1193.99
#2015-03-09|1170.95
#2015-03-10|1157.94
#2015-03-11|1177.37
#2015-03-12|1170.83
#2015-03-13|1168.39
#2015-03-16|1174.35
#2015-03-17|1191.17
#2015-03-18|1193.82
#2015-03-19|1193.95
#2015-03-20|1189.21
#2015-03-23|1196.46
#2015-03-24|1210.80
#2015-03-25|1224.10
#2015-03-26|1189.44
#2015-03-27|1190.37
#2015-03-30|1197.17
#2015-03-31|1208.98
#2015-04-01|1211.45
#2015-04-02|1222.21
#2015-04-03|1234.43
#2015-04-06|1253.41
#2015-04-07|1249.14
#2015-04-08|1261.32
#2015-04-09|1262.14
#2015-04-10|1273.27
#2015-04-13|1265.69
#2015-04-14|1260.20
#2015-04-15|1248.63
#2015-04-16|1269.99
#2015-04-17|1265.76
#2015-04-20|1256.16
#2015-04-21|1259.64
#2015-04-22|1271.42
#2015-04-23|1275.43
#2015-04-24|1255.93
#2015-04-27|1258.01
#2015-04-28|1245.83
#2015-04-29|1251.29
#2015-04-30|1250.69
#2015-05-01|1250.00
#2015-05-04|1247.94
#2015-05-05|1247.63
#2015-05-06|1225.73
#2015-05-07|1213.78
#2015-05-08|1206.01
#2015-05-11|1204.54
#2015-05-12|1195.61
#2015-05-13|1200.74
#2015-05-14|1215.51
#2015-05-15|1214.72
#2015-05-18|1222.42
#2015-05-19|1228.46
#2015-05-20|1220.10
#2015-05-21|1211.78
#2015-05-22|1218.59
#2015-05-25|1210.62
#2015-05-26|1205.86
#2015-05-27|1179.45
#2015-05-28|1175.64
#2015-05-29|1172.10
#2015-06-01|1163.27
#2015-06-02|1153.66
#2015-06-03|1147.93
#2015-06-04|1161.37
#2015-06-05|1163.21
#2015-06-08|1142.84
#2015-06-09|1127.47
#2015-06-10|1129.21
#2015-06-11|1124.33
#2015-06-12|1128.03
#2015-06-15|1118.48
#2015-06-16|1114.13
#2015-06-17|1118.25
#2015-06-18|1134.19
#2015-06-19|1133.37
#2015-06-22|1150.81
#2015-06-23|1166.73
#2015-06-24|1163.13
#2015-06-25|1147.40
#2015-06-26|1146.16
#2015-06-29|1133.73
#2015-06-30|1146.65
#2015-07-01|1158.33
#2015-07-02|1159.71
#2015-07-03|1145.32
#2015-07-06|1116.22
#2015-07-07|1103.65
#2015-07-08|1086.41
#2015-07-09|1106.29
#2015-07-10|1108.11
#2015-07-13|1124.18
#2015-07-14|1102.56
#2015-07-15|1106.41
#2015-07-16|1123.31
#2015-07-17|1134.92
#2015-07-20|1124.04
#2015-07-21|1115.23
#2015-07-22|1113.26
#2015-07-23|1098.94
#2015-07-24|1088.46
#2015-07-27|1086.06
#2015-07-28|1089.70
#2015-07-29|1108.56
#2015-07-30|1083.93
#2015-07-31|1075.66
#2015-08-03|1069.69
#2015-08-04|1073.28
#2015-08-05|1062.39
#2015-08-06|1045.32
#2015-08-07|1054.55
#2015-08-10|1061.10
#2015-08-11|1050.03
#2015-08-12|1032.90
#2015-08-13|1035.57
#2015-08-14|1036.55
#2015-08-17|1014.50
#2015-08-18|1020.17
#2015-08-19|1023.87
#2015-08-20|1016.92
#2015-08-21| 993.00
#2015-08-24| 956.35
#2015-08-25| 968.85
#2015-08-26| 971.96
#2015-08-27| 987.17
#2015-08-28| 999.63
#2015-08-31|1000.31
#2015-09-01| 991.04
#2015-09-02| 985.62
#2015-09-03| 993.56
#2015-09-04| 984.70
#2015-09-07| 968.56
#2015-09-08| 975.72
#2015-09-09|1005.57
#2015-09-10| 996.93
#2015-09-11| 994.83
#2015-09-14| 998.15
#2015-09-15| 994.41
#2015-09-16|1016.65
#2015-09-17|1025.45
#2015-09-18|1044.51
#2015-09-21|1034.38
#2015-09-22|1035.30
#2015-09-23|1022.00
#2015-09-24|1016.38
#2015-09-25|1023.15
#2015-09-28|1023.52
#2015-09-29|1017.15
#2015-09-30|1029.25
#2015-10-01|1033.12
#2015-10-02|1042.59
#2015-10-05|1053.21
#2015-10-06|1072.69
#2015-10-07|1084.17
#2015-10-08|1057.93
#2015-10-09|1063.38
#2015-10-12|1071.79
#2015-10-13|1064.31
#2015-10-14|1052.10
#2015-10-15|1065.08
#2015-10-16|1061.95
#2015-10-19|1065.30
#2015-10-20|1063.21
#2015-10-21|1063.90
#2015-10-22|1062.71
#2015-10-23|1068.84
#2015-10-26|1079.86
#2015-10-27|1081.45
#2015-10-28|1079.78
#2015-10-29|1067.72
#2015-10-30|1063.43
#2015-11-02|1064.76
#2015-11-03|1075.61
#2015-11-04|1089.16
#2015-11-05|1087.27
#2015-11-06|1072.79
#2015-11-09|1066.28
#2015-11-10|1048.87
#2015-11-11|1043.96
#2015-11-12|1055.48
#2015-11-13|1038.12
#2015-11-16|1026.20
#2015-11-17|1039.81
#2015-11-18|1034.81
#2015-11-19|1057.81
#2015-11-20|1062.74
#2015-11-23|1056.92
#2015-11-24|1045.02
#2015-11-25|1044.70
#2015-11-26|1051.65
#2015-11-27|1042.03
#2015-11-30|1035.51
#2015-12-01|1053.95
#2015-12-02|1053.07
#2015-12-03|1045.80
#2015-12-04|1035.55
#2015-12-07|1031.66
#2015-12-08|1017.53
#2015-12-09|1008.38
#2015-12-10|1004.33
#2015-12-11| 993.14
#2015-12-14| 981.81
#2015-12-15| 990.63
#2015-12-16| 997.56
#2015-12-17|1008.84
#2015-12-18| 997.04
#2015-12-21|1001.96
#2015-12-22|1005.03
#2015-12-23|1012.23
#2015-12-24|1012.66
#2015-12-25|1014.15
#2015-12-28|1011.95
#2015-12-29|1011.98
#2015-12-30|1007.99
#2015-12-31|1016.21
#2016-01-01|1016.02
#2016-01-04| 989.48
#2016-01-05| 987.41
#2016-01-06| 972.18
#2016-01-07| 944.90
#2016-01-08| 952.99
#2016-01-11| 937.54
#2016-01-12| 933.76
#2016-01-13| 945.77
#2016-01-14| 932.09
#2016-01-15| 923.91
#2016-01-18| 919.83
#2016-01-19| 925.22
#2016-01-20| 900.28
#2016-01-21| 892.98
#2016-01-22| 905.44
#2016-01-25| 915.87
#2016-01-26| 915.26
#2016-01-27| 912.51
#2016-01-28| 929.88
#2016-01-29| 963.93
#2016-02-01| 967.93
#2016-02-02| 961.25
#2016-02-03| 952.91
#2016-02-04| 964.64
#2016-02-05| 967.53
#2016-02-08| 961.31
#2016-02-09| 958.07
#2016-02-10| 956.06
#2016-02-11| 933.91
#2016-02-12| 931.14
#2016-02-15| 944.34
#2016-02-16| 947.18
#2016-02-17| 944.99
#2016-02-18| 957.67
#2016-02-19| 955.34
#2016-02-22| 965.57
#2016-02-23| 955.44
#2016-02-24| 946.48
#2016-02-25| 942.44
#2016-02-26| 948.02
#2016-02-29| 943.46
#2016-03-01| 966.12
#2016-03-02| 981.51
#2016-03-03| 981.59
#2016-03-04| 990.69
#2016-03-07| 990.16
#2016-03-08| 980.11
#2016-03-09| 978.92
#2016-03-10| 978.33
#2016-03-11| 986.90
#2016-03-14| 990.86
#2016-03-15| 971.24
#2016-03-16| 975.55
#2016-03-17| 990.48
#2016-03-18|1001.30
#2016-03-21|1016.03
#2016-03-22|1009.17
#2016-03-23| 995.94
#2016-03-24| 987.88
#2016-03-25| 985.22
#2016-03-28| 980.47
#2016-03-29| 976.59
#2016-03-30| 996.89
#2016-03-31|1000.25
#2016-04-01| 996.31
#2016-04-04| 997.03
#2016-04-05| 989.63
#2016-04-06| 982.56
#2016-04-07| 981.65
#2016-04-08| 983.48
#2016-04-11| 996.47
#2016-04-12| 990.92
#2016-04-13|1007.15
#2016-04-14|1007.90
#2016-04-15|1013.28
#2016-04-18|1011.94
#2016-04-19|1018.19
#2016-04-20|1010.43
#2016-04-21|1012.31
#2016-04-22| 999.99
#2016-04-25| 992.57
#2016-04-26| 997.52
#2016-04-27| 996.98
#2016-04-28| 988.02
#2016-04-29| 983.63
#2016-05-02| 987.22
#2016-05-03| 974.71
#2016-05-04| 960.05
#2016-05-05| 959.97
#2016-05-06| 955.20
#2016-05-09| 960.49
#2016-05-10| 967.07
#2016-05-11| 971.81
#2016-05-12| 962.75
#2016-05-13| 958.02
#2016-05-16| 963.34
#2016-05-17| 965.57
#2016-05-18| 964.13
#2016-05-19| 949.25
#2016-05-20| 949.37
#2016-05-23| 963.37
#2016-05-24| 962.07
#2016-05-25| 980.67
#2016-05-26| 982.96
#2016-05-27| 987.71
#2016-05-30| 996.64
#2016-05-31| 992.93
#2016-06-01| 998.21
#2016-06-02| 993.35
#2016-06-03| 998.98
#2016-06-06|1004.79
#2016-06-07|1022.99
#2016-06-08|1026.19
#2016-06-09|1016.75
#2016-06-10|1008.33
#2016-06-13| 989.65
#2016-06-14| 991.00
#2016-06-15| 998.47
#2016-06-16| 984.92
#2016-06-17| 992.01
#2016-06-20| 994.64
#2016-06-21|1000.38
#2016-06-22|1001.32
#2016-06-23|1007.43
#2016-06-24| 977.90
#2016-06-27| 974.49
#2016-06-28| 989.23
#2016-06-29| 997.71
#2016-06-30|1014.16
#2016-07-01|1025.80
#2016-07-04|1025.37
#2016-07-05|1017.95
#2016-07-06|1003.36
#2016-07-07|1014.77
#2016-07-08|1013.76
#2016-07-11|1037.74
#2016-07-12|1048.53
#2016-07-13|1053.89
#2016-07-14|1056.13
#2016-07-15|1076.81
#2016-07-18|1079.45
#2016-07-19|1074.00
#2016-07-20|1076.29
#2016-07-21|1072.85
#2016-07-22|1070.79
#2016-07-25|1067.39
#2016-07-26|1069.34
#2016-07-27|1069.80
#2016-07-28|1082.78
#2016-07-29|1077.45
#2016-08-01|1090.60
#2016-08-02|1099.27
#2016-08-03|1082.89
#2016-08-04|1089.88
#2016-08-05|1101.20
#2016-08-08|1113.05
#2016-08-09|1107.32
#2016-08-10|1112.41
#2016-08-11|1118.65
#2016-08-12|1124.70
#2016-08-15|1122.59
#2016-08-16|1124.46
#2016-08-17|1118.50
#2016-08-18|1116.86
#2016-08-19|1104.50
#2016-08-22|1107.14
#2016-08-23|1104.40
#2016-08-24|1101.96
#2016-08-25|1101.05
#2016-08-26|1104.42
#2016-08-29|1101.48
#2016-08-30|1110.89
#2016-08-31|1102.45
#2016-09-01|1110.73
#2016-09-02|1111.44
#2016-09-05|1123.08
#2016-09-06|1141.22
#2016-09-07|1143.73
#2016-09-08|1147.36
#2016-09-09|1121.32
#2016-09-12|1087.21
#2016-09-13|1092.64
#2016-09-14|1097.59
#2016-09-15|1101.07
#2016-09-16|1103.98
#2016-09-19|1120.56
#2016-09-20|1117.74
#2016-09-21|1118.79
#2016-09-22|1123.09
#2016-09-23|1123.18
#2016-09-26|1104.25
#2016-09-27|1108.63
#2016-09-28|1109.16
#2016-09-29|1106.32
#2016-09-30|1095.64
#2016-10-03|1109.89
#2016-10-04|1114.15
#2016-10-05|1112.81
#2016-10-06|1107.01
#2016-10-07|1103.36
#2016-10-10|1105.69
#2016-10-11|1097.16
#2016-10-12|1098.23
#2016-10-13|1080.30
#2016-10-14|1078.85
#2016-10-17|1077.04
#2016-10-18|1097.34
#2016-10-19|1096.70
#2016-10-20|1090.43
#2016-10-21|1093.97
#2016-10-24|1100.26
#2016-10-25|1088.44
#2016-10-26|1088.44
#2016-10-27|1080.99
#2016-10-28|1085.69
#2016-10-31|1088.97
#2016-11-01|1082.51
#2016-11-02|1071.51
#2016-11-03|1062.97
#2016-11-04|1069.23
#2016-11-07|1081.62
#2016-11-08|1088.45
#2016-11-09|1057.38
#2016-11-10|1064.88
#2016-11-11|1021.19
#2016-11-14|1009.49
#2016-11-15| 999.77
#2016-11-16|1004.55
#2016-11-17|1003.55
#2016-11-18|1002.28
#2016-11-21|1001.42
#2016-11-22|1011.70
#2016-11-23|1012.83
#2016-11-24|1006.35
#2016-11-25|1014.91
#2016-11-28|1026.63
#2016-11-29|1025.70
#2016-11-30|1034.93
#2016-12-01|1034.91
#2016-12-02|1023.29
#2016-12-05|1024.86
#2016-12-06|1034.48
#2016-12-07|1037.21
#2016-12-08|1053.19
#2016-12-09|1050.16
#2016-12-12|1037.97
#2016-12-13|1044.92
#2016-12-14|1038.19
#2016-12-15|1025.52
#2016-12-16|1024.06
#2016-12-19|1013.61
#2016-12-20|1010.79
#2016-12-21|1007.68
#2016-12-22| 999.32
#2016-12-23| 994.05
#2016-12-26| 995.68
#2016-12-27|1004.95
#2016-12-28|1015.80
#2016-12-29|1019.59
#2016-12-30|1038.41
#2017-01-02|1036.45
#2017-01-03|1038.12
#2017-01-04|1041.50
#2017-01-05|1063.81
#2017-01-06|1063.24
#2017-01-09|1054.63
#2017-01-10|1070.73
#2017-01-11|1070.23
#2017-01-12|1075.98
#2017-01-13|1079.32
#2017-01-16|1076.46
#2017-01-17|1092.60
#2017-01-18|1105.07
#2017-01-19|1095.12
#2017-01-20|1095.99
#2017-01-23|1104.19
#2017-01-24|1112.29
#2017-01-25|1120.96
#2017-01-26|1123.36
#2017-01-27|1113.81
#2017-01-30|1115.64
#2017-01-31|1115.56
#2017-02-01|1129.91
#2017-02-02|1136.85
#2017-02-03|1136.06
#2017-02-06|1145.29
#2017-02-07|1142.84
#2017-02-08|1141.96
#2017-02-09|1155.09
#2017-02-10|1160.38
#2017-02-13|1161.86
#2017-02-14|1161.73
#2017-02-15|1166.28
#2017-02-16|1150.93
#2017-02-17|1152.13
#2017-02-20|1154.17
#2017-02-21|1161.14
#2017-02-22|1168.57
#2017-02-23|1169.71
#2017-02-24|1158.39
#2017-02-27|1160.87
#2017-02-28|1158.50
#2017-03-01|1159.00
#2017-03-02|1157.26
#2017-03-03|1145.89
#2017-03-06|1155.38
#2017-03-07|1159.09
#2017-03-08|1156.73
#2017-03-09|1152.31
#2017-03-10|1153.83
#2017-03-13|1166.83
#2017-03-14|1184.30
#2017-03-15|1186.15
#2017-03-16|1205.25
#2017-03-17|1223.62
#2017-03-20|1220.92
#2017-03-21|1229.34
#2017-03-22|1205.85
#2017-03-23|1208.73
#2017-03-24|1213.19
#2017-03-27|1216.21
#2017-03-28|1220.05
#2017-03-29|1222.01
#2017-03-30|1218.42
#2017-03-31|1214.41
#2017-04-03|1218.08
#2017-04-04|1217.72
#2017-04-05|1227.41
#2017-04-06|1213.55
#2017-04-07|1215.64
#2017-04-10|1209.71
#2017-04-11|1212.28
#2017-04-12|1209.50
#2017-04-13|1210.56
#2017-04-14|1223.44
#2017-04-17|1221.29
#2017-04-18|1220.78
#2017-04-19|1214.73
#2017-04-20|1219.97
#2017-04-21|1222.75
#2017-04-24|1229.64
#2017-04-25|1251.97
#2017-04-26|1265.86
#2017-04-27|1259.69
#2017-04-28|1248.11
#2017-05-01|1248.57
#2017-05-02|1261.16
#2017-05-03|1262.28
#2017-05-04|1262.90
#2017-05-05|1249.66
#2017-05-08|1245.48
#2017-05-09|1246.68
#2017-05-10|1256.88
#2017-05-11|1262.72
#2017-05-12|1261.82
#2017-05-15|1267.10
#2017-05-16|1271.94
#2017-05-17|1265.71
#2017-05-18|1241.95
#2017-05-19|1258.41
#2017-05-22|1283.30
#2017-05-23|1275.61
#2017-05-24|1277.23
#2017-05-25|1281.68
#2017-05-26|1293.92
#2017-05-29|1303.43
#2017-05-30|1297.99
#2017-05-31|1295.55
#2017-06-01|1303.62
#2017-06-02|1318.78
#2017-06-05|1329.99
#2017-06-06|1317.12
#2017-06-07|1323.75
#2017-06-08|1321.45
#2017-06-09|1313.77
#2017-06-12|1306.73
#2017-06-13|1310.53
#2017-06-14|1304.55
#2017-06-15|1301.64
#2017-06-16|1305.80
#2017-06-19|1317.99
#2017-06-20|1316.11
#2017-06-21|1318.69
#2017-06-22|1323.84
#2017-06-23|1326.67
#2017-06-26|1331.54
#2017-06-27|1331.04
#2017-06-28|1320.75
#2017-06-29|1325.35
#2017-06-30|1337.84
#2017-07-03|1361.49
#2017-07-04|1350.23
#2017-07-05|1347.31
#2017-07-06|1360.19
#2017-07-07|1352.60
#2017-07-10|1359.84
#2017-07-11|1364.58
#2017-07-12|1378.89
#2017-07-13|1395.19
#2017-07-14|1384.74
#2017-07-17|1377.66
#2017-07-18|1349.55
#2017-07-19|1362.69
#2017-07-20|1356.29
#2017-07-21|1355.20
#2017-07-24|1366.07
#2017-07-25|1364.58
#2017-07-26|1362.78
#2017-07-27|1369.76
#2017-07-28|1362.45
#2017-07-31|1357.87
#2017-08-01|1356.59
#2017-08-02|1369.94
#2017-08-03|1364.67
#2017-08-04|1379.09
#2017-08-07|1377.77
#2017-08-08|1369.84
#2017-08-09|1359.90
#2017-08-10|1343.96
#2017-08-11|1342.22
#2017-08-14|1345.87
#2017-08-15|1350.62
#2017-08-16|1367.85
#2017-08-17|1374.41
#2017-08-18|1380.32
#2017-08-21|1378.88
#2017-08-22|1381.81
#2017-08-23|1383.41
#2017-08-24|1409.10
#2017-08-25|1407.16
#2017-08-28|1408.79
#2017-08-29|1397.31
#2017-08-30|1409.43
#2017-08-31|1411.62
#2017-09-01|1417.38
#2017-09-04|1408.43
#2017-09-05|1417.04
#2017-09-06|1405.45
#2017-09-07|1405.68
#2017-09-08|1413.94
#2017-09-11|1408.07
#2017-09-12|1417.63
#2017-09-13|1403.45
#2017-09-14|1405.47
#2017-09-15|1406.92
#2017-09-18|1420.02
#2017-09-19|1419.20
#2017-09-20|1412.86
#2017-09-21|1402.46
#2017-09-22|1377.42
#2017-09-25|1361.40
#2017-09-26|1340.22
#2017-09-27|1346.32
#2017-09-28|1345.22
#2017-09-29|1341.79
#2017-10-02|1348.11
#2017-10-03|1361.57
#2017-10-04|1375.08
#2017-10-05|1372.99
#2017-10-06|1372.58
#2017-10-09|1380.37
#2017-10-10|1381.74
#2017-10-11|1378.96
#2017-10-12|1393.84
#2017-10-13|1390.21
#2017-10-16|1413.20
#2017-10-17|1404.36
#2017-10-18|1395.29
#2017-10-19|1394.73
#2017-10-20|1390.39
#2017-10-23|1387.96
#2017-10-24|1387.93
#2017-10-25|1395.50
#2017-10-26|1392.68
#2017-10-27|1391.52
#2017-10-30|1393.06
#2017-10-31|1406.11
#2017-11-01|1426.43
#2017-11-02|1417.48
#2017-11-03|1421.63
#2017-11-06|1424.51
#2017-11-07|1424.12
#2017-11-08|1429.10
#2017-11-09|1428.21
#2017-11-10|1428.55
#2017-11-13|1413.30
#2017-11-14|1403.61
#2017-11-15|1398.93
#2017-11-16|1409.12
#2017-11-17|1413.12
#2017-11-20|1412.78
#2017-11-21|1417.37
#2017-11-22|1415.78
#2017-11-23|1414.95
#2017-11-24|1419.75
#2017-11-27|1410.18
#2017-11-28|1412.87
#2017-11-29|1406.43
#2017-11-30|1388.91
#2017-12-01|1378.57
#2017-12-04|1377.09
#2017-12-05|1370.44
#2017-12-06|1344.01
#2017-12-07|1356.57
#2017-12-08|1382.78
#2017-12-11|1389.80
#2017-12-12|1384.15
#2017-12-13|1380.53
#2017-12-14|1385.19
#2017-12-15|1380.37
#2017-12-18|1388.03
#2017-12-19|1394.23
#2017-12-20|1398.91
#2017-12-21|1394.13
#2017-12-22|1402.99
#2017-12-25|1394.91
#2017-12-26|1393.10
#2017-12-27|1391.09
#2017-12-28|1406.10
#2017-12-29|1418.07
#2018-01-01|1412.36
#2018-01-02|1426.82
#2018-01-03|1427.53
#2018-01-04|1436.38
#2018-01-05|1436.48
#2018-01-08|1437.57
#2018-01-09|1428.66
#2018-01-10|1427.93
#2018-01-11|1427.89
#2018-01-12|1445.18
#2018-01-15|1446.71
#2018-01-16|1435.12
#2018-01-17|1440.45
#2018-01-18|1453.86
#2018-01-19|1455.65
#2018-01-22|1460.77
#2018-01-23|1468.39
#2018-01-24|1464.93
#2018-01-25|1467.34
#2018-01-26|1472.08
#2018-01-29|1465.40
#2018-01-30|1459.00
#2018-01-31|1448.49
#2018-02-01|1452.06
#2018-02-02|1439.51
#2018-02-05|1421.34
#2018-02-06|1371.29
#2018-02-07|1385.64
#2018-02-08|1390.65
#2018-02-09|1365.97
#2018-02-12|1382.06
#2018-02-13|1389.90
#2018-02-14|1392.20
#2018-02-15|1399.02
#2018-02-16|1393.15
#2018-02-19|1387.63
#2018-02-20|1383.54
#2018-02-21|1410.15
#2018-02-22|1397.39
#2018-02-23|1412.15
#2018-02-26|1404.97
#2018-02-27|1398.49
#2018-02-28|1383.51
#2018-03-01|1391.78
#2018-03-02|1384.73
#2018-03-05|1362.99
#2018-03-06|1362.78
#2018-03-07|1374.22
#2018-03-08|1375.65
#2018-03-09|1387.09
#2018-03-12|1412.68
#2018-03-13|1418.98
#2018-03-14|1410.23
#2018-03-15|1395.61
#2018-03-16|1387.14
#2018-03-19|1380.88
#2018-03-20|1378.73
#2018-03-21|1386.76
#2018-03-22|1379.90
#2018-03-23|1358.51
#2018-03-26|1378.53
#2018-03-27|1378.71
#2018-03-28|1364.78
#2018-03-29|1370.40
#2018-03-30|1371.71
#2018-04-02|1372.78
#2018-04-03|1381.52
#2018-04-04|1371.37
#2018-04-05|1380.82
#2018-04-06|1386.67
#2018-04-09|1391.84
#2018-04-10|1408.27
#2018-04-11|1413.75
#2018-04-12|1412.79
#2018-04-13|1419.50
#2018-04-16|1422.89
#2018-04-17|1427.23
#2018-04-18|1434.31
#2018-04-19|1432.16
#2018-04-20|1421.75
#2018-04-23|1398.27
#2018-04-24|1396.49
#2018-04-25|1386.60
#2018-04-26|1398.60
#2018-04-27|1401.99
#2018-04-30|1428.41
#2018-05-01|1427.18
#2018-05-02|1431.07
#2018-05-03|1416.91
#2018-05-04|1404.62
#2018-05-07|1429.26
#2018-05-08|1434.14
#2018-05-09|1432.72
#2018-05-10|1426.96
#2018-05-11|1444.41
#2018-05-14|1451.09
#2018-05-15|1435.34
#2018-05-16|1449.76
#2018-05-17|1435.72
#2018-05-18|1438.67
#2018-05-21|1437.19
#2018-05-22|1434.52
#2018-05-23|1418.29
#2018-05-24|1425.02
#2018-05-25|1435.92
#2018-05-28|1451.32
#2018-05-29|1449.28
#2018-05-30|1444.71
#2018-05-31|1456.14
#2018-06-01|1470.79
#2018-06-04|1475.17
#2018-06-05|1475.76
#2018-06-06|1496.47
#2018-06-07|1502.82
#2018-06-08|1486.07
#2018-06-11|1487.67
#2018-06-12|1496.93
#2018-06-13|1502.44
#2018-06-14|1486.70
#2018-06-15|1478.03
#2018-06-18|1473.89
#2018-06-19|1443.61
#2018-06-20|1455.22
#2018-06-21|1448.11
#2018-06-22|1455.37
#2018-06-25|1450.10
#2018-06-26|1457.32
#2018-06-27|1436.12
#2018-06-28|1420.10
#2018-06-29|1454.97
#2018-07-02|1453.30
#2018-07-03|1449.60
#2018-07-04|1446.02
#2018-07-05|1453.31
#2018-07-06|1456.86
#2018-07-09|1489.38
#2018-07-10|1482.70
#2018-07-11|1479.82
#2018-07-12|1498.23
#2018-07-13|1506.63
#2018-07-16|1502.67
#2018-07-17|1490.48
#2018-07-18|1487.90
#2018-07-19|1486.09
#2018-07-20|1498.63
#2018-07-23|1508.10
#2018-07-24|1512.68
#2018-07-25|1518.35
#2018-07-26|1520.62
#2018-07-27|1537.51
#2018-07-30|1537.87
#2018-07-31|1541.51
#2018-08-01|1546.23
#2018-08-02|1527.53
#2018-08-03|1537.76
#2018-08-06|1527.83
#2018-08-07|1533.12
#2018-08-08|1543.01
#2018-08-09|1549.19
#2018-08-10|1539.63
#2018-08-13|1501.28
#2018-08-14|1504.55
#2018-08-15|1492.52
#2018-08-16|1491.25
#2018-08-17|1505.88
#2018-08-20|1521.91
#2018-08-21|1532.23
#2018-08-22|1526.70
#2018-08-23|1538.29
#2018-08-24|1530.43
#2018-08-27|1546.56
#2018-08-28|1558.97
#2018-08-29|1553.17
#2018-08-30|1552.93
#2018-08-31|1550.47
#2018-09-03|1525.17
#2018-09-04|1507.64
#2018-09-05|1486.27
#2018-09-06|1469.48
#2018-09-07|1483.29
#2018-09-10|1441.66
#2018-09-11|1419.14
#2018-09-12|1431.70
#2018-09-13|1434.75
#2018-09-14|1459.34
#2018-09-17|1428.55
#2018-09-18|1421.34
#2018-09-19|1424.40
#2018-09-20|1422.39
#2018-09-21|1441.12
#2018-09-24|1413.95
#2018-09-25|1417.70
#2018-09-26|1408.34
#2018-09-27|1412.24
#2018-09-28|1407.38
#2018-10-01|1413.87
#2018-10-02|1408.88
#2018-10-03|1392.03
#2018-10-04|1357.15
#2018-10-05|1325.10
#2018-10-08|1313.89
#2018-10-09|1287.42
#2018-10-10|1296.14
#2018-10-11|1256.21
#2018-10-12|1305.82
#2018-10-15|1289.93
#2018-10-16|1291.25
#2018-10-17|1296.06
#2018-10-18|1296.74
#2018-10-19|1306.45
#2018-10-22|1322.14
#2018-10-23|1298.84
#2018-10-24|1305.23
#2018-10-25|1292.90
#2018-10-26|1276.95
#2018-10-29|1283.83
#2018-10-30|1277.04
#2018-10-31|1297.51
#2018-11-01|1296.56
#2018-11-02|1351.27
#2018-11-05|1332.32
#2018-11-06|1321.17
#2018-11-07|1338.10
#2018-11-08|1335.96
#2018-11-09|1327.62
#2018-11-12|1316.66
#2018-11-13|1332.86
#2018-11-14|1343.28
#2018-11-15|1347.13
#2018-11-16|1346.47
#2018-11-19|1369.82
#2018-11-20|1363.50
#2018-11-21|1368.84
#2018-11-22|1369.04
#2018-11-23|1366.86
#2018-11-26|1394.50
#2018-11-27|1393.07
#2018-11-28|1395.82
#2018-11-29|1420.42
#2018-11-30|1412.20
#2018-12-03|1439.66
#2018-12-04|1424.55
#2018-12-05|1409.49
#2018-12-06|1372.23
#2018-12-07|1385.12
#2018-12-10|1354.78
#2018-12-11|1361.78
#2018-12-12|1381.36
#2018-12-13|1395.15
#2018-12-14|1390.10
#2018-12-17|1397.43
#2018-12-18|1393.37
#2018-12-19|1412.57
#2018-12-20|1403.78
#2018-12-21|1390.87
#2018-12-24|1384.99
#2018-12-25|1378.78
#2018-12-26|1378.26
#2018-12-27|1379.77
#2018-12-28|1399.23
#2018-12-31|1404.18
#2019-01-01|1400.57
#2019-01-02|1385.07
#2019-01-03|1381.76
#2019-01-04|1384.68
#2019-01-07|1398.23
#2019-01-08|1395.46
#2019-01-09|1417.43
#2019-01-10|1418.65
#2019-01-11|1428.77
#2019-01-14|1418.32
#2019-01-15|1432.12
#2019-01-16|1424.28
#2019-01-17|1423.86
#2019-01-18|1436.11
#2019-01-21|1431.48
#2019-01-22|1426.68
#2019-01-23|1420.76
#2019-01-24|1424.69
#2019-01-25|1426.33
#2019-01-28|1420.50
#2019-01-29|1432.14
#2019-01-30|1427.99
#2019-01-31|1443.48
#2019-02-01|1456.09
#2019-02-04|1447.41
#2019-02-05|1449.48
#2019-02-06|1452.15
#2019-02-07|1456.19
#2019-02-08|1447.44
#2019-02-11|1454.50
#2019-02-12|1455.72
#2019-02-13|1457.11
#2019-02-14|1451.33
#2019-02-15|1440.79
#2019-02-18|1433.27
#2019-02-19|1436.80
#2019-02-20|1443.92
#2019-02-21|1452.55
#2019-02-22|1466.86
#2019-02-25|1475.07
#2019-02-26|1471.77
#2019-02-27|1465.61
#2019-02-28|1471.79
#2019-03-01|1486.05
#2019-03-04|1487.39
#2019-03-05|1495.14
#2019-03-06|1502.98
#2019-03-07|1510.80
#2019-03-08|1499.26
#2019-03-11|1517.11
#2019-03-12|1541.35
#2019-03-13|1547.42
#2019-03-14|1554.04
#2019-03-15|1543.28
#2019-03-18|1566.24
#2019-03-19|1565.19
#2019-03-20|1564.93
#2019-03-21|1562.73
#2019-03-22|1557.96
#2019-03-25|1531.91
#2019-03-26|1550.42
#2019-03-27|1547.79
#2019-03-28|1548.74
#2019-03-29|1551.99
#2019-04-01|1546.58
#2019-04-02|1556.76
#2019-04-03|1559.91
#2019-04-04|1549.42
#2019-04-05|1545.71
#2019-04-08|1537.88
#2019-04-09|1562.82
#2019-04-10|1564.34
#2019-04-11|1560.09
#2019-04-12|1570.10
#2019-04-15|1571.70
#2019-04-16|1581.01
#2019-04-17|1575.79
#2019-04-18|1578.65
#2019-04-19|1576.41
#2019-04-22|1567.78
#2019-04-23|1574.95
#2019-04-24|1581.25
#2019-04-25|1573.24
#2019-04-26|1575.81
#2019-04-29|1579.57
#2019-04-30|1582.45
#2019-05-01|1583.16
#2019-05-02|1573.42
#2019-05-03|1572.39
#2019-05-06|1551.29
#2019-05-07|1559.95
#2019-05-08|1546.50
#2019-05-09|1520.14
#2019-05-10|1526.54
#2019-05-13|1501.02
#2019-05-14|1491.71
#2019-05-15|1497.06
#2019-05-16|1502.16
#2019-05-17|1496.80
#2019-05-20|1519.49
#2019-05-21|1519.51
#2019-05-22|1519.25
#2019-05-23|1481.21
#2019-05-24|1490.83
#2019-05-27|1496.07
#2019-05-28|1493.60
#2019-05-29|1483.81
#2019-05-30|1477.68
#2019-05-31|1482.23
#2019-06-03|1501.19
#2019-06-04|1494.86
#2019-06-05|1494.00
#2019-06-06|1490.97
#2019-06-07|1490.11
#2019-06-10|1509.28
#2019-06-11|1516.12
#2019-06-12|1513.26
#2019-06-13|1514.14
#2019-06-14|1494.69
#2019-06-17|1488.29
#2019-06-18|1491.56
#2019-06-19|1522.88
#2019-06-20|1531.84
#2019-06-21|1519.12
#2019-06-24|1529.64
#2019-06-25|1530.65
#2019-06-26|1526.17
#2019-06-27|1544.11
#2019-06-28|1547.15
#2019-07-01|1566.48
#2019-07-02|1577.34
#2019-07-03|1567.10
#2019-07-04|1574.47
#2019-07-05|1573.08
#2019-07-08|1553.24
#2019-07-09|1532.32
#2019-07-10|1540.42
#2019-07-11|1555.58
#2019-07-12|1538.93
#2019-07-15|1540.96
#2019-07-16|1556.04
#2019-07-17|1558.19
#2019-07-18|1548.42
#2019-07-19|1546.53
#2019-07-22|1537.97
#2019-07-23|1550.37
#2019-07-24|1558.34
#2019-07-25|1558.49
#2019-07-26|1554.91
#2019-07-29|1548.23
#2019-07-30|1543.74
#2019-07-31|1544.95
#2019-08-01|1535.58
#2019-08-02|1499.26
#2019-08-05|1469.85
#2019-08-06|1475.71
#2019-08-07|1474.91
#2019-08-08|1495.80
#2019-08-09|1498.02
#2019-08-12|1493.88
#2019-08-13|1469.31
#2019-08-14|1483.49
#2019-08-15|1480.56
#2019-08-16|1492.68
#2019-08-19|1492.34
#2019-08-20|1496.26
#2019-08-21|1497.18
#2019-08-22|1499.40
#2019-08-23|1489.85
#2019-08-26|1478.93
#2019-08-27|1491.79
#2019-08-28|1487.20
#2019-08-29|1493.41
#2019-08-30|1516.91
#2019-09-02|1519.66
#2019-09-03|1492.44
#2019-09-04|1504.06
#2019-09-05|1512.78
#2019-09-06|1519.38
#2019-09-09|1524.12
#2019-09-10|1508.01
#2019-09-11|1511.64
#2019-09-12|1525.11
#2019-09-13|1536.92
#2019-09-16|1528.49
#2019-09-17|1522.73
#2019-09-18|1545.67
#2019-09-19|1538.95
#2019-09-20|1566.54
#2019-09-23|1592.85
#2019-09-24|1595.33
#2019-09-25|1585.83
#2019-09-26|1599.08
#2019-09-27|1605.10
#2019-09-30|1601.16
#2019-10-01|1595.47
#2019-10-02|1591.42
#2019-10-03|1600.81
#2019-10-04|1596.71
#2019-10-07|1588.66
#2019-10-08|1588.26
#2019-10-09|1583.43
#2019-10-10|1587.55
#2019-10-11|1602.13
#2019-10-14|1607.41
#2019-10-15|1623.93
#2019-10-16|1622.91
#2019-10-17|1637.57
#2019-10-18|1632.70
#2019-10-21|1634.29
#2019-10-22|1642.05
#2019-10-23|1636.85
#2019-10-24|1643.78
#2019-10-25|1642.37
#2019-10-28|1647.81
#2019-10-29|1658.41
#2019-10-30|1673.80
#2019-10-31|1682.88
#2019-11-01|1685.28
#2019-11-04|1692.59
#2019-11-05|1696.21
#2019-11-06|1689.57
#2019-11-07|1695.13
#2019-11-08|1677.46
#2019-11-11|1652.60
#2019-11-12|1654.27
#2019-11-13|1630.23
#2019-11-14|1619.93
#2019-11-15|1623.00
#2019-11-18|1625.35
#2019-11-19|1629.58
#2019-11-20|1629.06
#2019-11-21|1609.41
#2019-11-22|1613.61
#2019-11-25|1626.68
#2019-11-26|1625.70
#2019-11-27|1639.37
#2019-11-28|1630.60
#2019-11-29|1607.31
#2019-12-02|1611.54
#2019-12-03|1610.49
#2019-12-04|1604.98
#2019-12-05|1633.89
#2019-12-06|1629.92
#2019-12-09|1628.19
#2019-12-10|1602.92
#2019-12-11|1610.45
#2019-12-12|1624.76
#2019-12-13|1638.02
#2019-12-16|1625.69
#2019-12-17|1650.94
#2019-12-18|1653.91
#2019-12-19|1659.73
#2019-12-20|1658.64
#2019-12-23|1658.21
#2019-12-24|1654.24
#2019-12-25|1655.38
#2019-12-26|1655.16
#2019-12-27|1654.01
#2019-12-30|1657.68
#2019-12-31|1650.96
#2020-01-01|1651.68
#2020-01-02|1656.40
#2020-01-03|1641.38
#2020-01-06|1621.66
#2020-01-07|1638.05
#2020-01-08|1635.43
#2020-01-09|1674.73
#2020-01-10|1690.02
#2020-01-13|1700.38
#2020-01-14|1719.52
#2020-01-15|1714.46
#2020-01-16|1720.37
#2020-01-17|1716.63
#2020-01-20|1713.23
#2020-01-21|1687.35
#2020-01-22|1702.20
#2020-01-23|1692.04
#2020-01-24|1700.71
#2020-01-27|1685.92
#2020-01-28|1682.35
#2020-01-29|1673.95
#2020-01-30|1621.40
#2020-01-31|1626.07
#2020-02-03|1607.16
#2020-02-04|1639.80
#2020-02-05|1651.42
#2020-02-06|1650.54
#2020-02-07|1631.24
#2020-02-10|1618.67
#2020-02-11|1629.01
#2020-02-12|1656.40
#2020-02-13|1656.69
#2020-02-14|1644.41
#2020-02-17|1652.11
#2020-02-18|1628.16
#2020-02-19|1648.31
#2020-02-20|1634.75
#2020-02-21|1630.35
#2020-02-24|1589.68
#2020-02-25|1589.15
#2020-02-26|1571.02
#2020-02-27|1557.34
#2020-02-28|1518.90
#2020-03-02|1518.91
#2020-03-03|1534.02
#2020-03-04|1535.91
#2020-03-05|1555.46
#2020-03-06|1515.52
#2020-03-09|1443.94
#2020-03-10|1459.95
#2020-03-11|1443.35
#2020-03-12|1320.70
#2020-03-13|1328.79
#2020-03-16|1232.27
#2020-03-17|1245.03
#2020-03-18|1188.06
#2020-03-19|1153.02
#2020-03-20|1228.59
#2020-03-23|1123.00
#2020-03-24|1179.99
#2020-03-25|1236.51
#2020-03-26|1279.47
#2020-03-27|1284.62
#2020-03-30|1267.27
#2020-03-31|1298.85
#2020-04-01|1257.51
#2020-04-02|1260.27
#2020-04-03|1253.37
#2020-04-06|1279.72
#2020-04-07|1353.94
#2020-04-08|1351.32
#2020-04-09|1374.74
#2020-04-10|1371.53
#2020-04-13|1353.69
#2020-04-14|1372.44
#2020-04-15|1401.48
#2020-04-16|1384.00
#2020-04-17|1400.30
#2020-04-20|1394.17
#2020-04-21|1357.82
#2020-04-22|1378.96
#2020-04-23|1374.77
#2020-04-24|1360.91
#2020-04-27|1389.47
#2020-04-28|1390.52
#2020-04-29|1408.81
#2020-04-30|1423.09
#2020-05-01|1421.15
#2020-05-04|1357.22
#2020-05-05|1366.22
#2020-05-06|1362.39
#2020-05-07|1345.17
#2020-05-08|1371.62
#2020-05-11|1365.36
#2020-05-12|1358.52
#2020-05-13|1368.90
#2020-05-14|1357.77
#2020-05-15|1361.85
#2020-05-18|1355.43
#2020-05-19|1369.84
#2020-05-20|1389.19
#2020-05-21|1401.72
#2020-05-22|1376.63
#2020-05-25|1386.13
#2020-05-26|1421.75
#2020-05-27|1416.30
#2020-05-28|1423.25
#2020-05-29|1442.31
#2020-06-01|1479.58
#2020-06-02|1489.99
#2020-06-03|1514.16
#2020-06-04|1514.65
#2020-06-05|1523.85
#2020-06-08|1532.90
#2020-06-09|1524.74
#2020-06-10|1524.94
#2020-06-11|1491.40
#2020-06-12|1477.45
#2020-06-15|1449.68
#2020-06-16|1464.84
#2020-06-17|1464.22
#2020-06-18|1464.24
#2020-06-19|1470.65
#2020-06-22|1477.30
#2020-06-23|1499.61
#2020-06-24|1495.28
#2020-06-25|1508.24
#2020-06-26|1485.94
#2020-06-29|1480.42
#2020-06-30|1484.65
#2020-07-01|1499.76
#2020-07-02|1518.35
#2020-07-03|1535.99
#2020-07-06|1547.60
#2020-07-07|1546.09
#2020-07-08|1554.31
#2020-07-09|1554.24
#2020-07-10|1522.01
#2020-07-13|1524.48
#2020-07-14|1507.34
#2020-07-15|1534.24
#2020-07-16|1522.91
#2020-07-17|1545.37
#2020-07-20|1549.32
#2020-07-21|1557.46
#2020-07-22|1552.55
#2020-07-23|1550.03
#2020-07-24|1532.82
#2020-07-27|1531.80
#2020-07-28|1547.03
#2020-07-29|1558.78
#2020-07-30|1554.28
#2020-07-31|1553.86
#2020-08-03|1545.38
#2020-08-04|1558.39
#2020-08-05|1578.65
#2020-08-06|1594.04
#2020-08-07|1585.13
#2020-08-10|1585.01
#2020-08-11|1603.17
#2020-08-12|1600.76
#2020-08-13|1610.39
#2020-08-14|1619.59
#2020-08-17|1636.76
#2020-08-18|1639.90
#2020-08-19|1627.78
#2020-08-20|1603.24
#2020-08-21|1619.14
#2020-08-24|1638.54
#2020-08-25|1641.45
#2020-08-26|1641.31
#2020-08-27|1641.14
#2020-08-28|1647.42
#2020-08-31|1607.82
#2020-09-01|1640.64
#2020-09-02|1649.84
#2020-09-03|1642.34
#2020-09-04|1622.91
#2020-09-07|1620.63
#2020-09-08|1608.38
#2020-09-09|1605.09
#2020-09-10|1603.91
#2020-09-11|1619.54
#2020-09-14|1627.60
#2020-09-15|1632.25
#2020-09-16|1633.19
#2020-09-17|1621.19
#2020-09-18|1627.39
#2020-09-21|1582.11
#2020-09-22|1573.38
#2020-09-23|1596.54
#2020-09-24|1557.07
#2020-09-25|1555.59
#2020-09-28|1564.28
#2020-09-29|1576.69
#2020-09-30|1582.81
#2020-10-01|1574.13
#2020-10-02|1575.71
#2020-10-05|1597.56
#2020-10-06|1595.99
#2020-10-07|1596.64
#2020-10-08|1616.52
#2020-10-09|1615.55
#2020-10-12|1615.95
#2020-10-13|1609.24
#2020-10-14|1610.97
#2020-10-15|1584.67
#2020-10-16|1581.52
#2020-10-19|1582.46
#2020-10-20|1617.49
#2020-10-21|1631.57
#2020-10-22|1622.83
#2020-10-23|1599.45
#2020-10-26|1597.49
#2020-10-27|1601.51
#2020-10-28|1591.63
#2020-10-29|1583.35
#2020-10-30|1552.58
#2020-11-02|1561.82
#2020-11-03|1590.78
#2020-11-04|1622.15
#2020-11-05|1682.39
#2020-11-06|1704.18
#2020-11-09|1717.12
#2020-11-10|1710.84
#2020-11-11|1657.55
#2020-11-12|1691.76
#2020-11-13|1698.85
#2020-11-16|1736.44
#2020-11-17|1729.73
#2020-11-18|1759.95
#2020-11-19|1766.64
#2020-11-20|1761.05
#2020-11-23|1744.61
#2020-11-24|1737.58
#2020-11-25|1700.99
#2020-11-26|1713.85
#2020-11-27|1727.30
#2020-11-30|1710.47
#2020-12-01|1741.42
#2020-12-02|1744.83
#2020-12-03|1769.95
#2020-12-04|1776.03
#2020-12-07|1751.28
#2020-12-08|1761.87
#2020-12-09|1758.13
#2020-12-10|1754.01
#2020-12-11|1739.75
#2020-12-14|1736.57
#2020-12-15|1755.02
#2020-12-16|1773.10
#2020-12-17|1768.58
#2020-12-18|1751.29
#2020-12-21|1744.90
#2020-12-22|1739.91
#2020-12-23|1744.05
#2020-12-24|1758.97
#2020-12-25|1758.20
#2020-12-28|1766.50
#2020-12-29|1774.51
#2020-12-30|1813.23
#2020-12-31|1828.27
#2021-01-01|1827.92
#2021-01-04|1847.38
#2021-01-05|1844.65
#2021-01-06|1833.00
#2021-01-07|1804.72
#2021-01-08|1838.39
#2021-01-11|1801.28
#2021-01-12|1812.65
#2021-01-13|1803.15
#2021-01-14|1805.35
#2021-01-15|1785.79
#2021-01-18|1818.58
#2021-01-19|1869.01
#2021-01-20|1871.90
#2021-01-21|1848.52
#2021-01-22|1844.62
#2021-01-25|1875.56
#2021-01-26|1860.13
#2021-01-27|1840.87
#2021-01-28|1828.60
#2021-01-29|1805.77
#2021-02-01|1859.18
#2021-02-02|1898.84
#2021-02-03|1927.77
#2021-02-04|1916.72
#2021-02-05|1950.79
#2021-02-08|1974.20
#2021-02-09|1982.95
#2021-02-10|2014.56
#2021-02-11|2041.43
#2021-02-12|2036.35
#2021-02-15|2037.77
#2021-02-16|2063.73
#2021-02-17|2064.90
#2021-02-18|2036.08
#2021-02-19|2040.18
#2021-02-22|1964.58
#2021-02-23|1957.97
#2021-02-24|1899.60
#2021-02-25|1892.57
#2021-02-26|1809.31
#2021-03-01|1860.79
#2021-03-02|1832.97
#2021-03-03|1854.79
#2021-03-04|1805.38
#2021-03-05|1808.35
#2021-03-08|1729.54
#2021-03-09|1745.47
#2021-03-10|1762.82
#2021-03-11|1836.26
#2021-03-12|1816.72
#2021-03-15|1793.00
#2021-03-16|1827.36
#2021-03-17|1838.35
#2021-03-18|1854.45
#2021-03-19|1840.67
#2021-03-22|1844.06
#2021-03-23|1811.87
#2021-03-24|1776.54
#2021-03-25|1782.83
#2021-03-26|1799.96
#2021-03-29|1788.06
#2021-03-30|1818.88
#2021-03-31|1809.15
#2021-04-01|1852.10
#2021-04-02|1852.13
#2021-04-05|1853.47
#2021-04-06|1853.45
#2021-04-07|1836.69
#2021-04-08|1875.59
#2021-04-09|1856.27
#2021-04-12|1846.12
#2021-04-13|1857.44
#2021-04-14|1896.73
#2021-04-15|1900.20
#2021-04-16|1915.67
#2021-04-19|1927.26
#2021-04-20|1940.44
#2021-04-21|1902.26
#2021-04-22|1919.72
#2021-04-23|1945.07
#2021-04-26|1944.82
#2021-04-27|1946.90
#2021-04-28|1968.44
#2021-04-29|1980.95
#2021-04-30|1955.47
#2021-05-03|1941.65
#2021-05-04|1943.31
#2021-05-05|1917.75
#2021-05-06|1940.77
#2021-05-07|1941.02
#2021-05-10|1928.19
#2021-05-11|1877.91
#2021-05-12|1904.30
#2021-05-13|1872.02
#2021-05-14|1878.84
#2021-05-17|1910.77
#2021-05-18|1938.98
#2021-05-19|1939.95
#2021-05-20|1985.40
#2021-05-21|2029.52
#2021-05-24|2016.70
#2021-05-25|2053.85
#2021-05-26|2055.25
#2021-05-27|2074.69
#2021-05-28|2062.66
#2021-05-31|2091.79
#2021-06-01|2109.47
#2021-06-02|2086.03
#2021-06-03|2076.23
#2021-06-04|2069.84
#2021-06-07|2082.02
#2021-06-08|2063.54
#2021-06-09|2053.49
#2021-06-10|2044.77
#2021-06-11|2065.48
#2021-06-14|2072.84
#2021-06-15|2079.14
#2021-06-16|2055.42
#2021-06-17|2055.29
#2021-06-18|2088.16
#2021-06-21|2072.33
#2021-06-22|2069.45
#2021-06-23|2101.30
#2021-06-24|2095.21
#2021-06-25|2113.54
#2021-06-28|2165.77
#2021-06-29|2177.26
#2021-06-30|2174.39
#2021-07-01|2171.80
#2021-07-02|2136.00
#2021-07-05|2126.45
#2021-07-06|2114.68
#2021-07-07|2131.83
#2021-07-08|2062.30
#2021-07-09|2096.44
#2021-07-12|2094.72
#2021-07-13|2117.04
#2021-07-14|2126.64
#2021-07-15|2141.90
#2021-07-16|2128.71
#2021-07-19|2091.55
#2021-07-20|2087.69
#2021-07-21|2077.23
#2021-07-22|2086.66
#2021-07-23|2032.74
#2021-07-26|1942.38
#2021-07-27|1822.23
#2021-07-28|1913.87
#2021-07-29|1997.93
#2021-07-30|1959.42
#2021-08-02|1971.45
#2021-08-03|1962.51
#2021-08-04|1993.69
#2021-08-05|1955.17
#2021-08-06|1916.91
#2021-08-09|1908.54
#2021-08-10|1959.79
#2021-08-11|1942.79
#2021-08-12|1933.01
#2021-08-13|1932.48
#2021-08-16|1916.56
#2021-08-17|1881.34
#2021-08-18|1906.93
#2021-08-19|1889.66
#2021-08-20|1836.24
#2021-08-23|1886.21
#2021-08-24|1922.67
#2021-08-25|1903.60
#2021-08-26|1874.19
#2021-08-27|1892.90
#2021-08-30|1925.89
#2021-08-31|1950.96
#2021-09-01|1984.95
#2021-09-02|1962.75
#2021-09-03|1966.59
#2021-09-06|1973.55
#2021-09-07|1998.92
#2021-09-08|1987.38
#2021-09-09|1934.57
#2021-09-10|1964.76
#2021-09-13|1931.52
#2021-09-14|1912.00
#2021-09-15|1903.90
#2021-09-16|1881.57
#2021-09-17|1896.43
#2021-09-20|1836.44
#2021-09-21|1839.64
#2021-09-22|1835.42
#2021-09-23|1829.24
#2021-09-24|1786.06
#2021-09-27|1773.49
#2021-09-28|1780.08
#2021-09-29|1785.15
#2021-09-30|1802.03
#2021-10-01|1799.26
#2021-10-04|1756.44
#2021-10-05|1761.92
#2021-10-06|1713.73
#2021-10-07|1776.57
#2021-10-08|1770.78
#2021-10-11|1777.61
#2021-10-12|1777.18
#2021-10-13|1780.72
#2021-10-14|1782.15
#2021-10-15|1808.55
#2021-10-18|1819.08
#2021-10-19|1845.18
#2021-10-20|1843.54
#2021-10-21|1830.29
#2021-10-22|1857.90
#2021-10-25|1849.74
#2021-10-26|1852.12
#2021-10-27|1826.47
#2021-10-28|1804.38
#2021-10-29|1783.88
#2021-11-01|1776.04
#2021-11-02|1779.05
#2021-11-03|1796.65
#2021-11-04|1818.40
#2021-11-05|1827.22
#2021-11-08|1827.52
#2021-11-09|1846.62
#2021-11-10|1866.74
#2021-11-11|1880.24
#2021-11-12|1899.64
#2021-11-15|1910.67
#2021-11-16|1929.35
#2021-11-17|1902.64
#2021-11-18|1894.02
#2021-11-19|1902.52
#2021-11-22|1899.66
#2021-11-23|1861.14
#2021-11-24|1846.67
#2021-11-25|1856.10
#2021-11-26|1817.43
#2021-11-29|1807.00
#2021-11-30|1786.44
#2021-12-01|1804.88
#2021-12-02|1817.97
#2021-12-03|1794.93
#2021-12-06|1754.91
#2021-12-07|1808.17
#2021-12-08|1828.32
#2021-12-09|1845.98
#2021-12-10|1830.16
#2021-12-13|1803.73
#2021-12-14|1807.54
#2021-12-15|1780.69
#2021-12-16|1778.94
#2021-12-17|1746.71
#2021-12-20|1691.93
#2021-12-21|1716.39
#2021-12-22|1757.24
#2021-12-23|1756.63
#2021-12-24|1747.89
#2021-12-27|1750.99
#2021-12-28|1757.82
#2021-12-29|1749.30
#2021-12-30|1764.75
#2021-12-31|1798.07
#2022-01-03|1787.26
#2022-01-04|1762.99
#2022-01-05|1743.28
#2022-01-06|1740.34
#2022-01-07|1736.14
#2022-01-10|1755.21
#2022-01-11|1747.42
#2022-01-12|1808.80
#2022-01-13|1797.11
#2022-01-14|1769.67
#2022-01-17|1756.56
#2022-01-18|1760.63
#2022-01-19|1748.91
#2022-01-20|1799.94
#2022-01-21|1795.27
#2022-01-24|1732.50
#2022-01-25|1723.79
#2022-01-26|1721.32
#2022-01-27|1670.87
#2022-01-28|1656.19
#2022-01-31|1699.90
#2022-02-01|1705.81
#2022-02-02|1706.63
#2022-02-03|1703.55
#2022-02-04|1738.27
#2022-02-07|1720.69
#2022-02-08|1711.21
#2022-02-09|1764.26
#2022-02-10|1771.31
#2022-02-11|1754.65
#2022-02-14|1720.61
#2022-02-15|1725.87
#2022-02-16|1752.54
#2022-02-17|1759.91
#2022-02-18|1728.74
#2022-02-21|1712.78
#2022-02-22|1685.13
#2022-02-23|1675.90
#2022-02-24|1608.64
#2022-02-25|1631.59
#2022-02-28|1649.01
#2022-03-01|1650.35
#2022-03-02|1611.74
#2022-03-03|1585.25
#2022-03-04|1537.76
#2022-03-07|1483.03
#2022-03-08|1446.33
#2022-03-09|1453.11
#2022-03-10|1463.13
#2022-03-11|1427.59
#2022-03-14|1348.25
#2022-03-15|1311.34
#2022-03-16|1444.46
#2022-03-17|1523.22
#2022-03-18|1497.39
#2022-03-21|1489.95
#2022-03-22|1556.34
#2022-03-23|1559.72
#2022-03-24|1562.84
#2022-03-25|1513.31
#2022-03-28|1516.10
#2022-03-29|1533.81
#2022-03-30|1561.27
#2022-03-31|1541.92
#2022-04-01|1554.33
#2022-04-04|1587.53
#2022-04-05|1587.42
#2022-04-06|1534.38
#2022-04-07|1511.50
#2022-04-08|1497.51
#2022-04-11|1453.32
#2022-04-12|1495.17
#2022-04-13|1487.03
#2022-04-14|1512.37
#2022-04-15|1509.97
#2022-04-18|1511.62
#2022-04-19|1465.29
#2022-04-20|1475.00
#2022-04-21|1461.49
#2022-04-22|1462.47
#2022-04-25|1403.81
#2022-04-26|1436.09
#2022-04-27|1426.23
#2022-04-28|1440.22
#2022-04-29|1484.53
#2022-05-02|1475.25
#2022-05-03|1468.21
#2022-05-04|1447.48
#2022-05-05|1432.80
#2022-05-06|1367.01
#2022-05-09|1351.75
#2022-05-10|1336.78
#2022-05-11|1366.04
#2022-05-12|1337.09
#2022-05-13|1376.27
#2022-05-16|1385.83
#2022-05-17|1436.75
#2022-05-18|1447.98
#2022-05-19|1401.19
#2022-05-20|1437.04
#2022-05-23|1407.22
#2022-05-24|1378.02
#2022-05-25|1383.58
#2022-05-26|1390.17
#2022-05-27|1434.97
#2022-05-30|1488.47
#2022-05-31|1514.25
#2022-06-01|1489.52
#2022-06-02|1475.36
#2022-06-03|1469.78
#2022-06-06|1510.48
#2022-06-07|1489.09
#2022-06-08|1525.06
#2022-06-09|1498.54
#2022-06-10|1512.65
#2022-06-13|1448.90
#2022-06-14|1450.81
#2022-06-15|1456.52
#2022-06-16|1412.76
#2022-06-17|1396.86
#2022-06-20|1381.08
#2022-06-21|1417.46
#2022-06-22|1380.70
#2022-06-23|1396.20
#2022-06-24|1441.69
#2022-06-27|1487.80
#2022-06-28|1485.59
#2022-06-29|1443.28
#2022-06-30|1447.78
#2022-07-01|1440.97
#2022-07-04|1439.03
#2022-07-05|1437.22
#2022-07-06|1429.38
#2022-07-07|1452.74
#2022-07-08|1449.27
#2022-07-11|1419.12
#2022-07-12|1404.38
#2022-07-13|1409.40
#2022-07-14|1404.88
#2022-07-15|1388.45
#2022-07-18|1412.46
#2022-07-19|1405.56
#2022-07-20|1428.90
#2022-07-21|1446.21
#2022-07-22|1441.95
#2022-07-25|1439.39
#2022-07-26|1441.70
#2022-07-27|1431.17
#2022-07-28|1435.16
#2022-07-29|1415.38
#2022-08-01|1420.61
#2022-08-02|1394.92
#2022-08-03|1405.76
#2022-08-04|1402.25
#2022-08-05|1416.09
#2022-08-08|1414.90
#2022-08-09|1411.31
#2022-08-10|1397.93
#2022-08-11|1444.45
#2022-08-12|1455.15
#2022-08-15|1456.73
#2022-08-16|1453.31
#2022-08-17|1462.91
#2022-08-18|1448.28
#2022-08-19|1421.74
#2022-08-22|1427.30
#2022-08-23|1433.47
#2022-08-24|1429.17
#2022-08-25|1462.43
#2022-08-26|1461.50
#2022-08-29|1433.58
#2022-08-30|1440.49
#2022-08-31|1459.47
#2022-09-01|1439.01
#2022-09-02|1429.49
#2022-09-05|1411.87
#2022-09-06|1409.04
#2022-09-07|1403.81
#2022-09-08|1395.49
#2022-09-09|1432.12
#2022-09-12|1444.50
#2022-09-13|1452.50
#2022-09-14|1431.14
#2022-09-15|1423.26
#2022-09-16|1396.15
#2022-09-19|1385.70
#2022-09-20|1414.99
#2022-09-21|1384.71
#2022-09-22|1373.69
#2022-09-23|1347.39
#2022-09-26|1336.72
#2022-09-27|1343.12
#2022-09-28|1315.11
#2022-09-29|1301.12
#2022-09-30|1290.43
#2022-10-03|1287.20
#2022-10-04|1302.08
#2022-10-05|1367.84
#2022-10-06|1372.25
#2022-10-07|1354.56
#2022-10-10|1308.85
#2022-10-11|1281.85
#2022-10-12|1277.70
#2022-10-13|1245.80
#2022-10-14|1263.81
#2022-10-17|1262.16
#2022-10-18|1285.52
#2022-10-19|1258.52
#2022-10-20|1235.68
#2022-10-21|1215.93
#2022-10-24|1168.83
#2022-10-25|1181.42
#2022-10-26|1186.17
#2022-10-27|1192.99
#2022-10-28|1165.67
#2022-10-31|1167.28
#2022-11-01|1213.39
#2022-11-02|1239.12
#2022-11-03|1204.29
#2022-11-04|1257.03
#2022-11-07|1276.41
#2022-11-08|1268.50
#2022-11-09|1257.89
#2022-11-10|1226.75
#2022-11-11|1301.13
#2022-11-14|1324.20
#2022-11-15|1362.48
#2022-11-16|1361.94
#2022-11-17|1325.13
#2022-11-18|1328.97
#2022-11-21|1308.29
#2022-11-22|1290.17
#2022-11-23|1288.87
#2022-11-24|1309.59
#2022-11-25|1288.95
#2022-11-28|1280.31
#2022-11-29|1332.57
#2022-11-30|1359.64
#2022-12-01|1368.69
#2022-12-02|1364.04
#2022-12-05|1400.12
#2022-12-06|1373.37
#2022-12-07|1350.41
#2022-12-08|1384.13
#2022-12-09|1400.42
#2022-12-12|1363.89
#2022-12-13|1360.48
#2022-12-14|1382.95
#2022-12-15|1368.36
#2022-12-16|1360.76
#2022-12-19|1369.77
#2022-12-20|1353.63
#2022-12-21|1372.94
#2022-12-22|1413.59
#2022-12-23|1407.49
#2022-12-26|1406.67
#2022-12-27|1403.30
#2022-12-28|1420.47
#2022-12-29|1401.97
#2022-12-30|1414.09
#2023-01-02|1407.58
#2023-01-03|1423.33
#2023-01-04|1450.62
#2023-01-05|1471.05
#2023-01-06|1469.50
#2023-01-09|1499.36
#2023-01-10|1506.66
#2023-01-11|1503.26
#2023-01-12|1509.55
#2023-01-13|1528.65
#2023-01-16|1520.80
#2023-01-17|1523.66
#2023-01-18|1550.01
#2023-01-19|1544.59
#2023-01-20|1561.62
#2023-01-23|1565.70
#2023-01-24|1569.09
#2023-01-25|1571.27
#2023-01-26|1607.43
#2023-01-27|1607.92
#2023-01-30|1572.08
#2023-01-31|1563.78
#2023-02-01|1576.45
#2023-02-02|1577.04
#2023-02-03|1580.96
#2023-02-06|1536.05
#2023-02-07|1534.87
#2023-02-08|1544.21
#2023-02-09|1554.35
#2023-02-10|1514.05
#2023-02-13|1521.16
#2023-02-14|1510.02
#2023-02-15|1494.94
#2023-02-16|1506.81
#2023-02-17|1490.29
#2023-02-20|1504.47
#2023-02-21|1481.66
#2023-02-22|1464.92
#2023-02-23|1478.74
#2023-02-24|1431.09
#2023-02-27|1428.81
#2023-02-28|1418.00
#2023-03-01|1468.03
#2023-03-02|1458.62
#2023-03-03|1476.68
#2023-03-06|1477.73
#2023-03-07|1470.30
#2023-03-08|1448.13
#2023-03-09|1427.91
#2023-03-10|1406.77
#2023-03-13|1421.59
#2023-03-14|1393.99
#2023-03-15|1407.64
#2023-03-16|1404.65
#2023-03-17|1396.51
#2023-03-20|1372.64
#2023-03-21|1402.97
#2023-03-22|1416.69
#2023-03-23|1436.46
#2023-03-24|1441.21
#2023-03-27|1422.61
#2023-03-28|1431.81
#2023-03-29|1442.84
#2023-03-30|1446.46
#2023-03-31|1448.86
#2023-04-03|1443.96
#2023-04-04|1434.06
#2023-04-05|1431.32
#2023-04-06|1424.39
#2023-04-07|1423.89
#2023-04-10|1426.94
#2023-04-11|1444.56
#2023-04-12|1449.34
#2023-04-13|1461.65
#2023-04-14|1471.78
#2023-04-17|1470.06
#2023-04-18|1446.85
#2023-04-19|1421.30
#2023-04-20|1428.57
#2023-04-21|1423.61
#2023-04-24|1419.77
#2023-04-25|1392.30
#2023-04-26|1397.53
#2023-04-27|1400.74
#2023-04-28|1413.98
#2023-05-01|1413.70
#2023-05-02|1400.64
#2023-05-03|1400.19
#2023-05-04|1407.98
#2023-05-05|1422.00
#2023-05-08|1427.18
#2023-05-09|1401.90
#2023-05-10|1400.41
#2023-05-11|1406.06
#2023-05-12|1402.72
#2023-05-15|1414.46
#2023-05-16|1416.38
#2023-05-17|1388.23
#2023-05-18|1395.18
#2023-05-19|1396.93
#2023-05-22|1408.57
#2023-05-23|1387.23
#2023-05-24|1370.20
#2023-05-25|1354.16
#2023-05-26|1357.08
#2023-05-29|1379.32
#2023-05-30|1373.89
#2023-05-31|1350.36
#2023-06-01|1357.98
#2023-06-02|1408.70
#2023-06-05|1406.94
#2023-06-06|1415.18
#2023-06-07|1436.35
#2023-06-08|1428.97
#2023-06-09|1441.65
#2023-06-12|1446.12
#2023-06-13|1454.78
#2023-06-14|1465.57
#2023-06-15|1504.41
#2023-06-16|1512.00
#2023-06-19|1493.44
#2023-06-20|1476.95
#2023-06-21|1452.21
#2023-06-22|1452.24
#2023-06-23|1437.11
#2023-06-26|1434.53
#2023-06-27|1459.21
#2023-06-28|1463.39
#2023-06-29|1447.17
#2023-06-30|1452.14
#2023-07-03|1470.88
#2023-07-04|1484.18
#2023-07-05|1465.86
#2023-07-06|1441.58
#2023-07-07|1428.26
#2023-07-10|1436.73
#2023-07-11|1459.02
#2023-07-12|1479.94
#2023-07-13|1503.36
#2023-07-14|1516.82
#2023-07-17|1516.06
#2023-07-18|1501.66
#2023-07-19|1493.85
#2023-07-20|1488.03
#2023-07-21|1487.93
#2023-07-24|1474.57
#2023-07-25|1513.81
#2023-07-26|1512.60
#2023-07-27|1525.41
#2023-07-28|1545.67
#2023-07-31|1560.27
#2023-08-01|1555.11
#2023-08-02|1523.36
#2023-08-03|1516.04
#2023-08-04|1536.88
#2023-08-07|1525.91
#2023-08-08|1499.27
#2023-08-09|1506.21
#2023-08-10|1518.91
#2023-08-11|1495.89
#2023-08-14|1471.55
#2023-08-15|1468.60
#2023-08-16|1449.34
#2023-08-17|1454.64
#2023-08-18|1429.03
#2023-08-21|1422.42
#2023-08-22|1432.95
#2023-08-23|1446.63
#2023-08-24|1469.73
#2023-08-25|1434.46
#2023-08-28|1445.98
#2023-08-29|1471.63
#2023-08-30|1478.98
#2023-08-31|1473.93
#2023-09-01|1479.13
#2023-09-04|1495.19
#2023-09-05|1477.79
#2023-09-06|1460.78
#2023-09-07|1451.37
#2023-09-08|1454.18
#2023-09-11|1471.23
#2023-09-12|1464.97
#2023-09-13|1463.72
#2023-09-14|1466.31
#2023-09-15|1470.60
#2023-09-18|1464.76
#2023-09-19|1464.52
#2023-09-20|1444.73
#2023-09-21|1424.36
#2023-09-22|1451.88
#2023-09-25|1429.45
#2023-09-26|1412.37
#2023-09-27|1408.67
#2023-09-28|1394.11
#2023-09-29|1437.61
#2023-10-02|1434.54
#2023-10-03|1402.58
#2023-10-04|1388.66
#2023-10-05|1394.67
#2023-10-06|1403.17
#2023-10-09|1411.56
#2023-10-10|1436.91
#2023-10-11|1451.42
#2023-10-12|1477.13
#2023-10-13|1445.32
#2023-10-16|1438.64
#2023-10-17|1449.17
#2023-10-18|1447.23
#2023-10-19|1430.53
#2023-10-20|1417.11
#2023-10-23|1411.81
#2023-10-24|1411.26
#2023-10-25|1419.08
#2023-10-26|1398.82
#2023-10-27|1425.01
#2023-10-30|1423.00
#2023-10-31|1412.44
#2023-11-01|1415.95
#2023-11-02|1432.29
#2023-11-03|1473.74
#2023-11-06|1484.41
#2023-11-07|1469.21
#2023-11-08|1472.50
#2023-11-09|1477.73
#2023-11-10|1468.01
#2023-11-13|1475.78
#2023-11-14|1469.99
#2023-11-15|1505.79
#2023-11-16|1490.18
#2023-11-17|1491.99
#2023-11-20|1514.82
#2023-11-21|1504.92
#2023-11-22|1512.30
#2023-11-23|1524.36
#2023-11-24|1497.37
#2023-11-27|1499.09
#2023-11-28|1506.82
#2023-11-29|1504.86
#2023-11-30|1514.23
#2023-12-01|1513.21
#2023-12-04|1490.11
#2023-12-05|1469.89
#2023-12-06|1493.46
#2023-12-07|1488.89
#2023-12-08|1488.42
#2023-12-11|1472.38
#2023-12-12|1477.78
#2023-12-13|1489.49
#2023-12-14|1494.47
#2023-12-15|1500.83
#2023-12-18|1497.26
#2023-12-19|1494.76
#2023-12-20|1487.66
#2023-12-21|1487.96
#2023-12-22|1400.58
#2023-12-25|1400.71
#2023-12-26|1407.46
#2023-12-27|1444.98
#2023-12-28|1470.74
#2023-12-29|1466.44
#2024-01-01|1463.44
#2024-01-02|1454.14
#2024-01-03|1446.91
#2024-01-04|1449.44
#2024-01-05|1447.75
#2024-01-08|1435.72
#2024-01-09|1433.49
#2024-01-10|1440.92
#2024-01-11|1450.49
#2024-01-12|1456.91
#2024-01-15|1455.63
#2024-01-16|1436.66
#2024-01-17|1398.57
#2024-01-18|1393.84
#2024-01-19|1401.83
#2024-01-22|1382.96
#2024-01-23|1402.80
#2024-01-24|1447.88
#2024-01-25|1471.63
#2024-01-26|1454.75
#2024-01-29|1469.43
#2024-01-30|1432.06
#2024-01-31|1431.98
#2024-02-01|1448.22
#2024-02-02|1448.41
#2024-02-05|1452.01
#2024-02-06|1488.98
#2024-02-07|1478.14
#2024-02-08|1476.25
#2024-02-09|1485.07
#2024-02-12|1485.64
#2024-02-13|1483.08
#2024-02-14|1504.41
#2024-02-15|1520.46
#2024-02-16|1547.39
#2024-02-19|1535.16
#2024-02-20|1537.75
#2024-02-21|1540.70
#2024-02-22|1551.67
#2024-02-23|1550.05
#2024-02-26|1540.69
#2024-02-27|1551.43
#2024-02-28|1539.06
#2024-02-29|1543.44
#2024-03-01|1550.53
#2024-03-04|1553.74
#2024-03-05|1530.65
#2024-03-06|1548.76
#2024-03-07|1533.27
#2024-03-08|1543.29
#2024-03-11|1549.12
#2024-03-12|1565.99
#2024-03-13|1561.38
#2024-03-14|1566.54
#2024-03-15|1544.34
#2024-03-18|1530.86
#2024-03-19|1520.96
#2024-03-20|1537.93
#2024-03-21|1564.77
#2024-03-22|1548.83
#2024-03-25|1539.27
#2024-03-26|1539.20
#2024-03-27|1545.67
#2024-03-28|1561.33
#2024-03-29|1561.13
#2024-04-01|1550.01
#2024-04-02|1542.54
#2024-04-03|1523.00
#2024-04-04|1531.66
#2024-04-05|1529.64
#2024-04-08|1538.67
#2024-04-09|1549.67
#2024-04-10|1557.04
#2024-04-11|1545.62
#2024-04-12|1522.56
#2024-04-15|1494.14
#2024-04-16|1470.91
#2024-04-17|1472.79
#2024-04-18|1490.79
#2024-04-19|1479.44
#2024-04-22|1502.62
#2024-04-23|1518.10
#2024-04-24|1532.25
#2024-04-25|1512.44
#2024-04-26|1547.93
#2024-04-29|1542.85
#2024-04-30|1545.19
#2024-05-01|1544.55
#2024-05-02|1552.19
#2024-05-03|1581.57
#2024-05-06|1585.15
#2024-05-07|1560.35
#2024-05-08|1553.92
#2024-05-09|1571.70
#2024-05-10|1580.57
#2024-05-13|1583.85
#2024-05-14|1599.65
#2024-05-15|1598.47
#2024-05-16|1600.72
#2024-05-17|1607.17
#2024-05-20|1612.61
#2024-05-21|1583.66
#2024-05-22|1575.44
#2024-05-23|1550.70
#2024-05-24|1542.99
#2024-05-27|1544.54
#2024-05-28|1544.91
#2024-05-29|1529.55
#2024-05-30|1525.39
#2024-05-31|1507.25
#2024-06-03|1527.01
#2024-06-04|1525.74
#2024-06-05|1547.10
#2024-06-06|1562.83
#2024-06-07|1568.84
#2024-06-10|1565.75
#2024-06-11|1558.99
#2024-06-12|1546.48
#2024-06-13|1547.62
#2024-06-14|1546.49
#2024-06-17|1545.80
#2024-06-18|1532.10
#2024-06-19|1537.59
#2024-06-20|1520.32
#2024-06-21|1503.23
#2024-06-24|1519.44
#2024-06-25|1524.19
#2024-06-26|1529.38
#2024-06-27|1517.89
#2024-06-28|1514.88
#2024-07-01|1510.45
#2024-07-02|1494.47
#2024-07-03|1502.62
#2024-07-04|1502.69
#2024-07-05|1496.13
#2024-07-08|1480.03
#2024-07-09|1483.45
#2024-07-10|1479.39
#2024-07-11|1492.08
#2024-07-12|1509.78
#2024-07-15|1504.68
#2024-07-16|1492.52
#2024-07-17|1499.58
#2024-07-18|1491.44
#2024-07-19|1467.17
#2024-07-22|1480.25
#2024-07-23|1477.58
#2024-07-24|1481.38
#2024-07-25|1477.01
#2024-07-26|1481.07
#2024-07-29|1465.82
#2024-07-30|1459.95
#2024-07-31|1488.75
#2024-08-01|1471.55
#2024-08-02|1447.43
#2024-08-05|1416.50
#2024-08-06|1412.21
#2024-08-07|1442.00
#2024-08-08|1433.67
#2024-08-09|1456.63
#2024-08-12|1463.77
#2024-08-13|1462.10
#2024-08-14|1434.82
#2024-08-15|1439.99
#2024-08-16|1459.40
#2024-08-19|1472.30
#2024-08-20|1469.62
#2024-08-21|1470.58
#2024-08-22|1484.89
#2024-08-23|1465.28
#2024-08-26|1471.38
#2024-08-27|1473.77
#2024-08-28|1464.04
#2024-08-29|1461.08
#2024-08-30|1474.21
#2024-09-02|1470.42
#2024-09-03|1466.51
#2024-09-04|1454.61
#2024-09-05|1463.49
#2024-09-06|1460.50
#2024-09-09|1442.84
#2024-09-10|1439.53
#2024-09-11|1436.81
#2024-09-12|1451.79
#2024-09-13|1464.39
#2024-09-16|1463.35
#2024-09-17|1472.68
#2024-09-18|1467.96
#2024-09-19|1494.94
#2024-09-20|1512.59
#2024-09-23|1515.55
#2024-09-24|1542.99
#2024-09-25|1548.22
#2024-09-26|1604.09
#2024-09-27|1645.23
#2024-09-30|1658.07
#2024-10-01|1649.33
#2024-10-02|1694.45
#2024-10-03|1657.37
#2024-10-04|1670.38
#2024-10-07|1667.73
#2024-10-08|1588.47
#2024-10-09|1580.20
#2024-10-10|1589.77
#2024-10-11|1590.57
#2024-10-14|1570.60
#2024-10-15|1539.03
#2024-10-16|1528.99
#2024-10-17|1484.69
#2024-10-18|1514.58
#2024-10-21|1496.74
#2024-10-22|1487.22
#2024-10-23|1479.11
#2024-10-24|1462.78
#2024-10-25|1460.36
#2024-10-28|1462.01
#2024-10-29|1466.62
#2024-10-30|1455.65
#2024-10-31|1443.44
#2024-11-01|1442.43
#2024-11-04|1442.30
#2024-11-05|1458.17
#2024-11-06|1440.96
#2024-11-07|1455.60
#2024-11-08|1439.82
#2024-11-11|1435.66
#2024-11-12|1416.34
#2024-11-13|1407.71
#2024-11-14|1394.76
#2024-11-15|1418.53
#2024-11-18|1422.10
#2024-11-19|1424.90
#2024-11-20|1427.15
#2024-11-21|1425.40
#2024-11-22|1428.72
#2024-11-25|1428.23
#2024-11-26|1418.46
#2024-11-27|1427.61
#2024-11-28|1394.11
#2024-11-29|1405.05
#2024-12-02|1420.46
#2024-12-03|1431.40
#2024-12-04|1435.25
#2024-12-05|1437.27
#2024-12-06|1448.70
#2024-12-09|1477.21
#2024-12-10|1475.16
#2024-12-11|1469.74
#2024-12-12|1473.06
#2024-12-13|1451.33
#2024-12-16|1442.27
#2024-12-17|1427.33
#2024-12-18|1429.15
#2024-12-19|1422.37
#2024-12-20|1415.35
#2024-12-23|1418.40
#2024-12-24|1420.54
#2024-12-25|1420.28
#2024-12-26|1418.47
#2024-12-27|1413.98
#2024-12-30|1395.60
#2024-12-31|1392.33
#2025-01-01|1393.71
#2025-01-02|1405.98
#2025-01-03|1400.83
#2025-01-06|1399.48
#2025-01-07|1405.56
#2025-01-08|1401.39
#2025-01-09|1409.98
#2025-01-10|1396.11
#2025-01-13|1374.62
#2025-01-14|1382.50
#2025-01-15|1398.67
#2025-01-16|1409.15
#2025-01-17|1405.12
#2025-01-20|1420.81
#2025-01-21|1422.34
#2025-01-22|1398.33
#2025-01-23|1400.43
#2025-01-24|1414.25
#2025-01-27|1411.37
#2025-01-28|1421.61
#2025-01-29|1428.85
#2025-01-30|1434.26
#2025-01-31|1440.63
#2025-02-03|1442.33
#2025-02-04|1457.29
#2025-02-05|1440.02
#2025-02-06|1443.66
#2025-02-07|1452.00
#2025-02-10|1451.61
#2025-02-11|1434.00
#2025-02-12|1441.19
#2025-02-13|1434.76
#2025-02-14|1449.35
#2025-02-17|1437.22
#2025-02-18|1445.45
#2025-02-19|1435.57
#2025-02-20|1425.25
#2025-02-21|1432.16
#2025-02-24|1428.42
#2025-02-25|1411.27
#2025-02-26|1429.59
#2025-02-27|1420.10
#2025-02-28|1387.44
#2025-03-03|1387.05
#2025-03-04|1384.20
#2025-03-05|1415.88
#2025-03-06|1442.40
#2025-03-07|1451.49
#2025-03-10|1429.07
#2025-03-11|1440.16
#2025-03-12|1433.98
#2025-03-13|1422.24
#2025-03-14|1440.42
#2025-03-17|1432.70
#2025-03-18|1460.50
#2025-03-19|1455.36
#2025-03-20|1445.95
#2025-03-21|1427.78
#2025-03-24|1442.12
#2025-03-25|1420.91
#2025-03-26|1427.65
#2025-03-27|1437.48
#2025-03-28|1426.16
#2025-03-31|1412.59
#2025-04-01|1430.78
#2025-04-02|1446.98
#2025-04-03|1425.35
#2025-04-04|1409.16
#2025-04-07|1277.45
#2025-04-08|1307.72
#2025-04-09|1313.98
#2025-04-10|1338.18
#2025-04-11|1364.88
#2025-04-14|1388.44
#2025-04-15|1407.14
#2025-04-16|1395.65
#2025-04-17|1421.95
#2025-04-18|1421.23
#2025-04-21|1432.71
#2025-04-22|1435.39
#2025-04-23|1455.13
#2025-04-24|1457.57
#2025-04-25|1453.96
#2025-04-28|1460.07
#2025-04-29|1463.67
#2025-04-30|1471.86
#2025-05-01|1470.69
#2025-05-02|1480.30
#2025-05-05|1488.32
#2025-05-06|1476.09
#2025-05-07|1470.11
#2025-05-08|1460.42
#2025-05-09|1462.57
#2025-05-12|1501.21
#2025-05-13|1487.19
#2025-05-14|1498.18
#2025-05-15|1505.09
#2025-05-16|1547.06
#2025-05-19|1541.94
#2025-05-20|1534.36
#2025-05-21|1545.88
#2025-05-22|1528.72
#2025-05-23|1537.44
#2025-05-26|1544.73
#2025-05-27|1550.09
#2025-05-28|1560.87
#2025-05-29|1583.23
#2025-05-30|1544.37
#2025-06-02|1541.63
#2025-06-03|1549.80
#2025-06-04|1563.50
#2025-06-05|1564.05
#2025-06-06|1567.77
#2025-06-09|1581.09
#2025-06-10|1583.17
#2025-06-11|1592.83
#2025-06-12|1581.10
#2025-06-13|1564.64
#2025-06-16|1572.53
#2025-06-17|1565.94
#2025-06-18|1563.02
#2025-06-19|1549.12
#2025-06-20|1556.17
#2025-06-23|1552.35
#2025-06-24|1589.28
#2025-06-25|1607.15
#2025-06-26|1610.82
#2025-06-27|1617.93
#2025-06-30|1628.63
#2025-07-01|1628.79
#2025-07-02|1621.92
#2025-07-03|1630.68
#2025-07-04|1633.30
#2025-07-07|1622.61
#2025-07-08|1622.22
#2025-07-09|1609.66
#2025-07-10|1598.41
#2025-07-11|1578.62
#2025-07-14|1580.23
#2025-07-15|1604.17
#2025-07-16|1600.35
#2025-07-17|1603.29
#2025-07-18|1612.02
#2025-07-21|1618.79
#2025-07-22|1613.78
#2025-07-23|1637.05
#2025-07-24|1619.22
#2025-07-25|1599.73
#2025-07-28|1589.79
#2025-07-29|1587.08
#2025-07-30|1583.77
#2025-07-31|1561.20
#2025-08-01|1547.52
#2025-08-04|1573.25
#2025-08-05|1580.74
#2025-08-06|1578.01
#2025-08-07|1588.31
#2025-08-08|1578.97
#2025-08-11|1573.97
#2025-08-12|1575.62
#2025-08-13|1607.97
#2025-08-14|1603.86
#2025-08-15|1593.56
#2025-08-18|1620.32
#2025-08-19|1631.01
#2025-08-20|1632.26
#2025-08-21|1637.04
#2025-08-22|1645.68
#2025-08-25|1682.54
#2025-08-26|1671.25
#2025-08-27|1652.62
#2025-08-28|1646.67
#2025-08-29|1645.72
#2025-09-01|1665.60
#2025-09-02|1660.50
#2025-09-03|1660.90
#2025-09-04|1657.90
#2025-09-05|1674.27
#2025-09-08|1707.34
#2025-09-09|1718.95
#2025-09-10|1720.10
#2025-09-11|1715.08
#2025-09-12|1723.97
#2025-09-15|1734.14
#2025-09-16|1752.97
#2025-09-17|1772.78
#2025-09-18|1752.77
#2025-09-19|1745.60
#2025-09-22|1729.03
#2025-09-23|1725.83
#2025-09-24|1722.44
#2025-09-25|1704.35
#2025-09-26|1684.08
#2025-09-29|1698.02
#2025-09-30|1711.61
#2025-10-01|1716.61
#2025-10-02|1725.01
#2025-10-03|1717.94
#2025-10-06|1702.19
#2025-10-07|1703.34
#2025-10-08|1716.42
#2025-10-09|1717.78
#2025-10-10|1705.19
#2025-10-13|1691.23
#2025-10-14|1663.76
#2025-10-15|1695.19
#2025-10-16|1712.58
#2025-10-17|1689.87
#2025-10-20|1716.40
#2025-10-21|1730.04
#2025-10-22|1713.92
#2025-10-23|1710.34
#2025-10-24|1712.44
#2025-10-27|1714.26
#2025-10-28|1690.08
#2025-10-29|1687.30
#2025-10-30|1665.59
#2025-10-31|1659.45
#2025-11-03|1658.98
#2025-11-04|1644.85
#2025-11-05|1647.96
#2025-11-06|1651.62
#2025-11-07|1642.67
#2025-11-10|1658.91
#2025-11-11|1665.06
#2025-11-12|1677.58
#2025-11-13|1678.80
#2025-11-14|1664.66
#2025-11-17|1663.07
#2025-11-18|1640.33
#2025-11-19|1647.85
#2025-11-20|1646.30
#2025-11-21|1612.11
#2025-11-24|1647.60
#2025-11-25|1647.87
#2025-11-26|1664.41
#2025-11-27|1664.45
#2025-11-28|1661.12
#2025-12-01|1684.52
#2025-12-02|1689.21
#2025-12-03|1665.21
#2025-12-04|1666.69
#2025-12-05|1659.56
#2025-12-08|1638.06
#2025-12-09|1628.16
#2025-12-10|1621.49
#2025-12-11|1624.56
#2025-12-12|1658.77
#2025-12-15|1658.02
#2025-12-16|1632.24
#2025-12-17|1636.02
#2025-12-18|1638.53
#2025-12-19|1650.95
#2025-12-22|1652.75
#2025-12-23|1648.68
#2025-12-24|1641.42
#2025-12-25|1641.42
#2025-12-26|1639.51
#2025-12-29|1631.56
#2025-12-30|1643.92
#2025-12-31|1631.29
#2026-01-01|1634.32
#2026-01-02|1672.64
#2026-01-05|1658.95
#2026-01-06|1678.68
#2026-01-07|1679.77
#2026-01-08|1664.82
#2026-01-09|1661.59
#2026-01-12|1670.58
#2026-01-13|1664.18
#2026-01-14|1658.57
#2026-01-15|1652.16
#2026-01-16|1647.49
#2026-01-19|1644.77
#2026-01-20|1637.63
#2026-01-21|1611.40
#2026-01-22|1610.81
#2026-01-23|1603.41
#2026-01-26|1609.11
#2026-01-27|1613.88
#2026-01-28|1632.15
#2026-01-29|1626.40
#2026-01-30|1612.21
#2026-02-02|1591.61
#2026-02-03|1624.45
#2026-02-04|1623.48
#2026-02-05|1628.56
#2026-02-06|1616.24
#2026-02-09|1642.51
#2026-02-10|1651.93
#2026-02-11|1661.81
#2026-02-12|1650.97
#2026-02-13|1635.64
#2026-02-16|1644.78
#2026-02-17|1644.26
#2026-02-18|1645.63
#2026-02-19|1634.70
#2026-02-20|1617.87
#2026-02-23|1639.61
#2026-02-24|1619.38
#2026-02-25|1624.05
#2026-02-26|1605.41
#2026-02-27|1609.68
#2026-03-02|1575.44
#2026-03-03|1550.41
#2026-03-04|1543.03
#2026-03-05|1540.03
#2026-03-06|1559.03
#2026-03-09|1524.95
#2026-03-10|1560.75
#2026-03-11|1535.97
#2026-03-12|1517.67
#2026-03-13|1490.55
#2026-03-16|1509.76
#2026-03-17|1521.48
#2026-03-18|1533.18
#2026-03-19|1493.55
#2026-03-20|1491.09
#2026-03-23|1450.60
#2026-03-24|1474.54
#2026-03-25|1484.12
#2026-03-26|1468.80
#2026-03-27|1453.17
#2026-03-30|1427.74
#2026-03-31|1435.15
#2026-04-01|1474.15
#2026-04-02|1476.03
#2026-04-03|1476.03
#2026-04-06|1485.28
#2026-04-07|1481.97
#2026-04-08|1536.09
#2026-04-09|1534.28
#2026-04-10|1555.16
#2026-04-13|1524.24
#2026-04-14|1538.83
#2026-04-15|1549.22
#2026-04-16|1571.70
#2026-04-17|1574.74
#2026-04-20|1579.56
#2026-04-21|1577.76
#2026-04-22|1550.51
#2026-04-23|1520.56
#2026-04-24|1508.21
#2026-04-27|1513.48
#2026-04-28|1502.99
#2026-04-29|1510.57
#2026-04-30|1504.15
#2026-05-01|1505.22
#2026-05-04|1509.97
#2026-05-05|1497.34
#2026-05-06|1517.45
#2026-05-07|1526.96
#2026-05-08|1527.48
#2026-05-11|1496.86
#2026-05-12|1479.77
#2026-05-13|1476.09
#2026-05-14|1476.60
#2026-05-15|1458.56
#2026-05-18|1443.66
#2026-05-19|1442.95
#2026-05-20|1447.87
#2026-05-21|1431.31
#2026-05-22|1457.11