Table Data - Nasdaq Emerging Markets Consumer Products and Services Net Total Return Index
| Title | Nasdaq Emerging Markets Consumer Products and Services Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEM4020N |
| 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 2026-05-20 |
| Last Updated | 2026-05-20 10:44 PM CDT |
| Notes | For more information about this series, see: NQEM4020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 199.05 |
| 2001-04-02 | 197.49 |
| 2001-04-03 | 196.02 |
| 2001-04-04 | 194.83 |
| 2001-04-05 | 195.28 |
| 2001-04-06 | 196.82 |
| 2001-04-09 | 193.81 |
| 2001-04-10 | 194.13 |
| 2001-04-11 | 193.19 |
| 2001-04-12 | 192.28 |
| 2001-04-13 | . |
| 2001-04-16 | 190.30 |
| 2001-04-17 | 190.80 |
| 2001-04-18 | 192.75 |
| 2001-04-19 | 194.05 |
| 2001-04-20 | 195.09 |
| 2001-04-23 | 195.20 |
| 2001-04-24 | 195.01 |
| 2001-04-25 | 194.69 |
| 2001-04-26 | 192.48 |
| 2001-04-27 | 192.47 |
| 2001-04-30 | 193.40 |
| 2001-05-01 | 193.56 |
| 2001-05-02 | 191.55 |
| 2001-05-03 | 192.35 |
| 2001-05-04 | 190.61 |
| 2001-05-07 | 190.01 |
| 2001-05-08 | 188.79 |
| 2001-05-09 | 190.51 |
| 2001-05-10 | 188.89 |
| 2001-05-11 | 189.17 |
| 2001-05-14 | 187.86 |
| 2001-05-15 | 187.68 |
| 2001-05-16 | 189.54 |
| 2001-05-17 | 191.54 |
| 2001-05-18 | 191.43 |
| 2001-05-21 | 188.52 |
| 2001-05-22 | 189.12 |
| 2001-05-23 | 190.90 |
| 2001-05-24 | 191.00 |
| 2001-05-25 | 190.59 |
| 2001-05-28 | . |
| 2001-05-29 | 191.42 |
| 2001-05-30 | 191.04 |
| 2001-05-31 | 191.80 |
| 2001-06-01 | 188.27 |
| 2001-06-04 | 186.77 |
| 2001-06-05 | 185.64 |
| 2001-06-06 | 187.72 |
| 2001-06-07 | 186.88 |
| 2001-06-08 | 187.24 |
| 2001-06-11 | 187.78 |
| 2001-06-12 | 188.12 |
| 2001-06-13 | 188.29 |
| 2001-06-14 | 188.20 |
| 2001-06-15 | 189.29 |
| 2001-06-18 | 188.80 |
| 2001-06-19 | 190.31 |
| 2001-06-20 | 191.24 |
| 2001-06-21 | 191.24 |
| 2001-06-22 | 191.34 |
| 2001-06-25 | 190.06 |
| 2001-06-26 | 189.95 |
| 2001-06-27 | 189.68 |
| 2001-06-28 | 187.87 |
| 2001-06-29 | 190.55 |
| 2001-07-02 | 189.78 |
| 2001-07-03 | 190.91 |
| 2001-07-04 | . |
| 2001-07-05 | 189.08 |
| 2001-07-06 | 189.22 |
| 2001-07-09 | 189.83 |
| 2001-07-10 | 189.48 |
| 2001-07-11 | 186.73 |
| 2001-07-12 | 189.69 |
| 2001-07-13 | 190.70 |
| 2001-07-16 | 189.15 |
| 2001-07-17 | 188.88 |
| 2001-07-18 | 185.99 |
| 2001-07-19 | 185.78 |
| 2001-07-20 | 186.42 |
| 2001-07-23 | 185.78 |
| 2001-07-24 | 185.12 |
| 2001-07-25 | 185.89 |
| 2001-07-26 | 186.81 |
| 2001-07-27 | 185.94 |
| 2001-07-30 | 186.16 |
| 2001-07-31 | 186.96 |
| 2001-08-01 | 184.70 |
| 2001-08-02 | 184.08 |
| 2001-08-03 | 185.36 |
| 2001-08-06 | 184.55 |
| 2001-08-07 | 183.27 |
| 2001-08-08 | 185.29 |
| 2001-08-09 | 185.21 |
| 2001-08-10 | 185.28 |
| 2001-08-13 | 186.64 |
| 2001-08-14 | 188.87 |
| 2001-08-15 | 189.04 |
| 2001-08-16 | 191.79 |
| 2001-08-17 | 189.02 |
| 2001-08-20 | 188.70 |
| 2001-08-21 | 190.35 |
| 2001-08-22 | 190.74 |
| 2001-08-23 | 190.95 |
| 2001-08-24 | 188.95 |
| 2001-08-27 | 189.37 |
| 2001-08-28 | 188.48 |
| 2001-08-29 | 189.13 |
| 2001-08-30 | 189.86 |
| 2001-08-31 | 189.91 |
| 2001-09-03 | . |
| 2001-09-04 | 189.96 |
| 2001-09-05 | 189.33 |
| 2001-09-06 | 184.86 |
| 2001-09-07 | 184.56 |
| 2001-09-10 | 183.20 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 162.64 |
| 2001-09-18 | 168.16 |
| 2001-09-19 | 170.28 |
| 2001-09-20 | 168.63 |
| 2001-09-21 | 163.32 |
| 2001-09-24 | 164.70 |
| 2001-09-25 | 164.02 |
| 2001-09-26 | 165.78 |
| 2001-09-27 | 166.81 |
| 2001-09-28 | 169.36 |
| 2001-10-01 | 170.15 |
| 2001-10-02 | 168.82 |
| 2001-10-03 | 169.39 |
| 2001-10-04 | 171.16 |
| 2001-10-05 | 171.19 |
| 2001-10-08 | 168.12 |
| 2001-10-09 | 170.24 |
| 2001-10-10 | 175.44 |
| 2001-10-11 | 177.34 |
| 2001-10-12 | 174.77 |
| 2001-10-15 | 174.84 |
| 2001-10-16 | 176.10 |
| 2001-10-17 | 177.95 |
| 2001-10-18 | 175.58 |
| 2001-10-19 | 176.60 |
| 2001-10-22 | 175.40 |
| 2001-10-23 | 177.84 |
| 2001-10-24 | 177.34 |
| 2001-10-25 | 177.13 |
| 2001-10-26 | 177.61 |
| 2001-10-29 | 176.93 |
| 2001-10-30 | 174.88 |
| 2001-10-31 | 176.89 |
| 2001-11-01 | 178.93 |
| 2001-11-02 | 177.85 |
| 2001-11-05 | 177.25 |
| 2001-11-06 | 178.71 |
| 2001-11-07 | 177.99 |
| 2001-11-08 | 178.71 |
| 2001-11-09 | 178.04 |
| 2001-11-12 | 179.03 |
| 2001-11-13 | 178.65 |
| 2001-11-14 | 180.19 |
| 2001-11-15 | 181.91 |
| 2001-11-16 | 182.81 |
| 2001-11-19 | 185.63 |
| 2001-11-20 | 184.10 |
| 2001-11-21 | 186.02 |
| 2001-11-22 | . |
| 2001-11-23 | 186.14 |
| 2001-11-26 | 187.73 |
| 2001-11-27 | 186.39 |
| 2001-11-28 | 182.70 |
| 2001-11-29 | 181.76 |
| 2001-11-30 | 182.88 |
| 2001-12-03 | 184.96 |
| 2001-12-04 | 186.92 |
| 2001-12-05 | 190.50 |
| 2001-12-06 | 192.74 |
| 2001-12-07 | 193.74 |
| 2001-12-10 | 194.76 |
| 2001-12-11 | 193.34 |
| 2001-12-12 | 194.62 |
| 2001-12-13 | 192.51 |
| 2001-12-14 | 192.08 |
| 2001-12-17 | 192.60 |
| 2001-12-18 | 190.57 |
| 2001-12-19 | 188.78 |
| 2001-12-20 | 189.94 |
| 2001-12-21 | 188.09 |
| 2001-12-24 | 189.15 |
| 2001-12-25 | . |
| 2001-12-26 | 191.04 |
| 2001-12-27 | 190.43 |
| 2001-12-28 | 192.79 |
| 2001-12-31 | 196.71 |
| 2002-01-01 | . |
| 2002-01-02 | 196.95 |
| 2002-01-03 | 195.73 |
| 2002-01-04 | 196.98 |
| 2002-01-07 | 196.49 |
| 2002-01-08 | 195.32 |
| 2002-01-09 | 194.79 |
| 2002-01-10 | 194.07 |
| 2002-01-11 | 195.65 |
| 2002-01-14 | 194.77 |
| 2002-01-15 | 192.65 |
| 2002-01-16 | 191.26 |
| 2002-01-17 | 192.71 |
| 2002-01-18 | 192.94 |
| 2002-01-21 | . |
| 2002-01-22 | 193.76 |
| 2002-01-23 | 197.15 |
| 2002-01-24 | 198.52 |
| 2002-01-25 | 200.55 |
| 2002-01-28 | 199.77 |
| 2002-01-29 | 198.31 |
| 2002-01-30 | 197.58 |
| 2002-01-31 | 199.45 |
| 2002-02-01 | 198.68 |
| 2002-02-04 | 197.77 |
| 2002-02-05 | 197.30 |
| 2002-02-06 | 198.70 |
| 2002-02-07 | 198.27 |
| 2002-02-08 | 199.83 |
| 2002-02-11 | 200.95 |
| 2002-02-12 | 199.84 |
| 2002-02-13 | 200.36 |
| 2002-02-14 | 204.63 |
| 2002-02-15 | 204.40 |
| 2002-02-18 | . |
| 2002-02-19 | 206.44 |
| 2002-02-20 | 204.41 |
| 2002-02-21 | 205.49 |
| 2002-02-22 | 204.79 |
| 2002-02-25 | 203.80 |
| 2002-02-26 | 204.53 |
| 2002-02-27 | 209.06 |
| 2002-02-28 | 210.33 |
| 2002-03-01 | 214.29 |
| 2002-03-04 | 214.07 |
| 2002-03-05 | 213.29 |
| 2002-03-06 | 213.70 |
| 2002-03-07 | 215.15 |
| 2002-03-08 | 214.08 |
| 2002-03-11 | 213.73 |
| 2002-03-12 | 212.10 |
| 2002-03-13 | 213.98 |
| 2002-03-14 | 214.46 |
| 2002-03-15 | 213.34 |
| 2002-03-18 | 214.85 |
| 2002-03-19 | 215.07 |
| 2002-03-20 | 216.19 |
| 2002-03-21 | 215.94 |
| 2002-03-22 | 216.38 |
| 2002-03-25 | 216.57 |
| 2002-03-26 | 215.24 |
| 2002-03-27 | 215.18 |
| 2002-03-28 | 214.33 |
| 2002-03-29 | . |
| 2002-04-01 | 213.13 |
| 2002-04-02 | 214.04 |
| 2002-04-03 | 214.13 |
| 2002-04-04 | 215.19 |
| 2002-04-05 | 215.56 |
| 2002-04-08 | 215.24 |
| 2002-04-09 | 213.13 |
| 2002-04-10 | 212.19 |
| 2002-04-11 | 212.37 |
| 2002-04-12 | 213.46 |
| 2002-04-15 | 214.15 |
| 2002-04-16 | 212.69 |
| 2002-04-17 | 216.49 |
| 2002-04-18 | 214.85 |
| 2002-04-19 | 214.34 |
| 2002-04-22 | 215.28 |
| 2002-04-23 | 214.46 |
| 2002-04-24 | 215.88 |
| 2002-04-25 | 213.90 |
| 2002-04-26 | 213.47 |
| 2002-04-29 | 211.18 |
| 2002-04-30 | 210.79 |
| 2002-05-01 | 210.63 |
| 2002-05-02 | 210.64 |
| 2002-05-03 | 212.55 |
| 2002-05-06 | 211.28 |
| 2002-05-07 | 213.03 |
| 2002-05-08 | 215.75 |
| 2002-05-09 | 215.09 |
| 2002-05-10 | 213.97 |
| 2002-05-13 | 212.71 |
| 2002-05-14 | 211.63 |
| 2002-05-15 | 212.81 |
| 2002-05-16 | 211.46 |
| 2002-05-17 | 213.31 |
| 2002-05-20 | 210.01 |
| 2002-05-21 | 205.76 |
| 2002-05-22 | 207.11 |
| 2002-05-23 | 204.27 |
| 2002-05-24 | 209.72 |
| 2002-05-27 | . |
| 2002-05-28 | 207.36 |
| 2002-05-29 | 206.20 |
| 2002-05-30 | 206.43 |
| 2002-05-31 | 205.16 |
| 2002-06-03 | 204.83 |
| 2002-06-04 | 206.52 |
| 2002-06-05 | 207.96 |
| 2002-06-06 | 206.63 |
| 2002-06-07 | 204.81 |
| 2002-06-10 | 206.07 |
| 2002-06-11 | 206.10 |
| 2002-06-12 | 206.40 |
| 2002-06-13 | 206.55 |
| 2002-06-14 | 204.92 |
| 2002-06-17 | 204.49 |
| 2002-06-18 | 203.54 |
| 2002-06-19 | 198.51 |
| 2002-06-20 | 199.54 |
| 2002-06-21 | 199.79 |
| 2002-06-24 | 199.65 |
| 2002-06-25 | 198.05 |
| 2002-06-26 | 193.77 |
| 2002-06-27 | 195.37 |
| 2002-06-28 | 199.56 |
| 2002-07-01 | 199.22 |
| 2002-07-02 | 199.64 |
| 2002-07-03 | 199.85 |
| 2002-07-04 | . |
| 2002-07-05 | 205.05 |
| 2002-07-08 | 204.17 |
| 2002-07-09 | 205.11 |
| 2002-07-10 | 203.74 |
| 2002-07-11 | 201.67 |
| 2002-07-12 | 205.92 |
| 2002-07-15 | 204.74 |
| 2002-07-16 | 203.02 |
| 2002-07-17 | 202.98 |
| 2002-07-18 | 203.56 |
| 2002-07-19 | 201.98 |
| 2002-07-22 | 197.47 |
| 2002-07-23 | 198.28 |
| 2002-07-24 | 194.07 |
| 2002-07-25 | 195.04 |
| 2002-07-26 | 190.43 |
| 2002-07-29 | 190.90 |
| 2002-07-30 | 193.16 |
| 2002-07-31 | 191.75 |
| 2002-08-01 | 190.71 |
| 2002-08-02 | 193.27 |
| 2002-08-05 | 189.74 |
| 2002-08-06 | 187.24 |
| 2002-08-07 | 189.39 |
| 2002-08-08 | 188.32 |
| 2002-08-09 | 190.03 |
| 2002-08-12 | 189.58 |
| 2002-08-13 | 191.17 |
| 2002-08-14 | 193.83 |
| 2002-08-15 | 193.47 |
| 2002-08-16 | 196.50 |
| 2002-08-19 | 196.08 |
| 2002-08-20 | 198.10 |
| 2002-08-21 | 197.28 |
| 2002-08-22 | 197.48 |
| 2002-08-23 | 197.83 |
| 2002-08-26 | 198.03 |
| 2002-08-27 | 197.21 |
| 2002-08-28 | 196.26 |
| 2002-08-29 | 196.64 |
| 2002-08-30 | 198.70 |
| 2002-09-02 | . |
| 2002-09-03 | 196.10 |
| 2002-09-04 | 195.04 |
| 2002-09-05 | 195.32 |
| 2002-09-06 | 193.07 |
| 2002-09-09 | 192.38 |
| 2002-09-10 | 194.96 |
| 2002-09-11 | 197.17 |
| 2002-09-12 | 197.83 |
| 2002-09-13 | 195.21 |
| 2002-09-16 | 192.59 |
| 2002-09-17 | 195.82 |
| 2002-09-18 | 192.74 |
| 2002-09-19 | 192.31 |
| 2002-09-20 | 191.03 |
| 2002-09-23 | 187.79 |
| 2002-09-24 | 186.96 |
| 2002-09-25 | 183.69 |
| 2002-09-26 | 183.73 |
| 2002-09-27 | 184.49 |
| 2002-09-30 | 182.79 |
| 2002-10-01 | 183.45 |
| 2002-10-02 | 182.56 |
| 2002-10-03 | 181.28 |
| 2002-10-04 | 181.59 |
| 2002-10-07 | 177.82 |
| 2002-10-08 | 178.95 |
| 2002-10-09 | 177.23 |
| 2002-10-10 | 174.36 |
| 2002-10-11 | 174.28 |
| 2002-10-14 | 176.36 |
| 2002-10-15 | 180.96 |
| 2002-10-16 | 182.88 |
| 2002-10-17 | 184.64 |
| 2002-10-18 | 188.75 |
| 2002-10-21 | 188.86 |
| 2002-10-22 | 187.22 |
| 2002-10-23 | 191.01 |
| 2002-10-24 | 188.74 |
| 2002-10-25 | 188.45 |
| 2002-10-28 | 189.29 |
| 2002-10-29 | 188.72 |
| 2002-10-30 | 188.19 |
| 2002-10-31 | 190.55 |
| 2002-11-01 | 189.16 |
| 2002-11-04 | 193.03 |
| 2002-11-05 | 192.91 |
| 2002-11-06 | 194.82 |
| 2002-11-07 | 195.98 |
| 2002-11-08 | 196.99 |
| 2002-11-11 | 195.38 |
| 2002-11-12 | 194.28 |
| 2002-11-13 | 195.35 |
| 2002-11-14 | 195.79 |
| 2002-11-15 | 200.92 |
| 2002-11-18 | 201.51 |
| 2002-11-19 | 202.03 |
| 2002-11-20 | 201.44 |
| 2002-11-21 | 202.13 |
| 2002-11-22 | 203.04 |
| 2002-11-25 | 204.85 |
| 2002-11-26 | 205.42 |
| 2002-11-27 | 207.06 |
| 2002-11-28 | . |
| 2002-11-29 | 207.76 |
| 2002-12-02 | 209.26 |
| 2002-12-03 | 211.00 |
| 2002-12-04 | 208.61 |
| 2002-12-05 | 209.26 |
| 2002-12-06 | 210.37 |
| 2002-12-09 | 210.99 |
| 2002-12-10 | 210.68 |
| 2002-12-11 | 208.21 |
| 2002-12-12 | 210.79 |
| 2002-12-13 | 210.11 |
| 2002-12-16 | 208.89 |
| 2002-12-17 | 208.71 |
| 2002-12-18 | 210.57 |
| 2002-12-19 | 211.46 |
| 2002-12-20 | 211.11 |
| 2002-12-23 | 208.72 |
| 2002-12-24 | 207.49 |
| 2002-12-25 | . |
| 2002-12-26 | 206.50 |
| 2002-12-27 | 205.35 |
| 2002-12-30 | 202.68 |
| 2002-12-31 | 203.27 |
| 2003-01-01 | . |
| 2003-01-02 | 203.75 |
| 2003-01-03 | 208.46 |
| 2003-01-06 | 211.15 |
| 2003-01-07 | 210.09 |
| 2003-01-08 | 212.81 |
| 2003-01-09 | 211.90 |
| 2003-01-10 | 211.97 |
| 2003-01-13 | 214.03 |
| 2003-01-14 | 213.62 |
| 2003-01-15 | 214.45 |
| 2003-01-16 | 213.58 |
| 2003-01-17 | 210.46 |
| 2003-01-20 | . |
| 2003-01-21 | 209.09 |
| 2003-01-22 | 208.43 |
| 2003-01-23 | 210.83 |
| 2003-01-24 | 209.36 |
| 2003-01-27 | 206.12 |
| 2003-01-28 | 206.65 |
| 2003-01-29 | 205.40 |
| 2003-01-30 | 206.58 |
| 2003-01-31 | 207.64 |
| 2003-02-03 | 207.82 |
| 2003-02-04 | 207.32 |
| 2003-02-05 | 206.08 |
| 2003-02-06 | 205.82 |
| 2003-02-07 | 202.77 |
| 2003-02-10 | 199.96 |
| 2003-02-11 | 198.82 |
| 2003-02-12 | 199.67 |
| 2003-02-13 | 197.15 |
| 2003-02-14 | 195.23 |
| 2003-02-17 | . |
| 2003-02-18 | 200.69 |
| 2003-02-19 | 199.56 |
| 2003-02-20 | 199.19 |
| 2003-02-21 | 199.56 |
| 2003-02-24 | 201.91 |
| 2003-02-25 | 198.08 |
| 2003-02-26 | 199.19 |
| 2003-02-27 | 199.91 |
| 2003-02-28 | 199.46 |
| 2003-03-03 | 200.97 |
| 2003-03-04 | 200.83 |
| 2003-03-05 | 198.35 |
| 2003-03-06 | 196.23 |
| 2003-03-07 | 193.04 |
| 2003-03-10 | 191.25 |
| 2003-03-11 | 190.17 |
| 2003-03-12 | 191.27 |
| 2003-03-13 | 191.73 |
| 2003-03-14 | 195.31 |
| 2003-03-17 | 191.88 |
| 2003-03-18 | 196.08 |
| 2003-03-19 | 195.15 |
| 2003-03-20 | 198.15 |
| 2003-03-21 | 198.66 |
| 2003-03-24 | 195.80 |
| 2003-03-25 | 195.12 |
| 2003-03-26 | 196.50 |
| 2003-03-27 | 195.36 |
| 2003-03-28 | 196.11 |
| 2003-03-31 | 192.66 |
| 2003-04-01 | 193.45 |
| 2003-04-02 | 194.91 |
| 2003-04-03 | 195.84 |
| 2003-04-04 | 198.47 |
| 2003-04-07 | 202.64 |
| 2003-04-08 | 202.03 |
| 2003-04-09 | 200.42 |
| 2003-04-10 | 202.28 |
| 2003-04-11 | 202.27 |
| 2003-04-14 | 202.62 |
| 2003-04-15 | 203.79 |
| 2003-04-16 | 206.88 |
| 2003-04-17 | 205.82 |
| 2003-04-18 | . |
| 2003-04-21 | 207.09 |
| 2003-04-22 | 203.79 |
| 2003-04-23 | 202.59 |
| 2003-04-24 | 198.08 |
| 2003-04-25 | 194.12 |
| 2003-04-28 | 194.54 |
| 2003-04-29 | 198.32 |
| 2003-04-30 | 199.04 |
| 2003-05-01 | 199.09 |
| 2003-05-02 | 198.12 |
| 2003-05-05 | 198.58 |
| 2003-05-06 | 200.94 |
| 2003-05-07 | 204.44 |
| 2003-05-08 | 203.77 |
| 2003-05-09 | 204.66 |
| 2003-05-12 | 206.77 |
| 2003-05-13 | 205.64 |
| 2003-05-14 | 205.66 |
| 2003-05-15 | 205.85 |
| 2003-05-16 | 205.63 |
| 2003-05-19 | 205.16 |
| 2003-05-20 | 206.40 |
| 2003-05-21 | 205.81 |
| 2003-05-22 | 206.71 |
| 2003-05-23 | 208.71 |
| 2003-05-26 | . |
| 2003-05-27 | 210.92 |
| 2003-05-28 | 212.30 |
| 2003-05-29 | 213.15 |
| 2003-05-30 | 213.75 |
| 2003-06-02 | 217.66 |
| 2003-06-03 | 216.31 |
| 2003-06-04 | 216.87 |
| 2003-06-05 | 218.86 |
| 2003-06-06 | 219.27 |
| 2003-06-09 | 221.10 |
| 2003-06-10 | 222.20 |
| 2003-06-11 | 222.81 |
| 2003-06-12 | 224.52 |
| 2003-06-13 | 224.76 |
| 2003-06-16 | 225.27 |
| 2003-06-17 | 227.31 |
| 2003-06-18 | 228.83 |
| 2003-06-19 | 229.02 |
| 2003-06-20 | 228.79 |
| 2003-06-23 | 226.78 |
| 2003-06-24 | 226.23 |
| 2003-06-25 | 229.79 |
| 2003-06-26 | 231.56 |
| 2003-06-27 | 231.07 |
| 2003-06-30 | 231.63 |
| 2003-07-01 | 233.40 |
| 2003-07-02 | 234.46 |
| 2003-07-03 | 233.83 |
| 2003-07-04 | . |
| 2003-07-07 | 236.22 |
| 2003-07-08 | 237.34 |
| 2003-07-09 | 235.81 |
| 2003-07-10 | 234.69 |
| 2003-07-11 | 234.65 |
| 2003-07-14 | 237.09 |
| 2003-07-15 | 235.41 |
| 2003-07-16 | 236.29 |
| 2003-07-17 | 234.21 |
| 2003-07-18 | 231.82 |
| 2003-07-21 | 230.74 |
| 2003-07-22 | 231.03 |
| 2003-07-23 | 232.61 |
| 2003-07-24 | 235.88 |
| 2003-07-25 | 237.06 |
| 2003-07-28 | 240.75 |
| 2003-07-29 | 239.14 |
| 2003-07-30 | 236.94 |
| 2003-07-31 | 237.75 |
| 2003-08-01 | 237.44 |
| 2003-08-04 | 238.89 |
| 2003-08-05 | 236.57 |
| 2003-08-06 | 234.25 |
| 2003-08-07 | 237.42 |
| 2003-08-08 | 238.00 |
| 2003-08-11 | 239.60 |
| 2003-08-12 | 240.63 |
| 2003-08-13 | 245.38 |
| 2003-08-14 | 248.45 |
| 2003-08-15 | 248.85 |
| 2003-08-18 | 250.97 |
| 2003-08-19 | 252.47 |
| 2003-08-20 | 253.35 |
| 2003-08-21 | 257.17 |
| 2003-08-22 | 258.09 |
| 2003-08-25 | 255.93 |
| 2003-08-26 | 257.38 |
| 2003-08-27 | 257.15 |
| 2003-08-28 | 256.34 |
| 2003-08-29 | 258.65 |
| 2003-09-01 | . |
| 2003-09-02 | 264.35 |
| 2003-09-03 | 262.23 |
| 2003-09-04 | 263.05 |
| 2003-09-05 | 264.94 |
| 2003-09-08 | 267.01 |
| 2003-09-09 | 265.93 |
| 2003-09-10 | 265.59 |
| 2003-09-11 | 264.48 |
| 2003-09-12 | 263.79 |
| 2003-09-15 | 260.77 |
| 2003-09-16 | 263.65 |
| 2003-09-17 | 263.07 |
| 2003-09-18 | 259.09 |
| 2003-09-19 | 260.38 |
| 2003-09-22 | 256.77 |
| 2003-09-23 | 259.36 |
| 2003-09-24 | 262.60 |
| 2003-09-25 | 258.93 |
| 2003-09-26 | 257.43 |
| 2003-09-29 | 256.35 |
| 2003-09-30 | 257.13 |
| 2003-10-01 | 258.50 |
| 2003-10-02 | 260.91 |
| 2003-10-03 | 262.47 |
| 2003-10-06 | 265.08 |
| 2003-10-07 | 264.76 |
| 2003-10-08 | 264.24 |
| 2003-10-09 | 269.01 |
| 2003-10-10 | 271.51 |
| 2003-10-13 | 274.52 |
| 2003-10-14 | 271.05 |
| 2003-10-15 | 271.27 |
| 2003-10-16 | 275.92 |
| 2003-10-17 | 275.35 |
| 2003-10-20 | 276.91 |
| 2003-10-21 | 274.74 |
| 2003-10-22 | 274.37 |
| 2003-10-23 | 267.81 |
| 2003-10-24 | 267.02 |
| 2003-10-27 | 267.25 |
| 2003-10-28 | 268.65 |
| 2003-10-29 | 269.84 |
| 2003-10-30 | 271.68 |
| 2003-10-31 | 272.25 |
| 2003-11-03 | 275.21 |
| 2003-11-04 | 277.02 |
| 2003-11-05 | 278.41 |
| 2003-11-06 | 274.18 |
| 2003-11-07 | 274.85 |
| 2003-11-10 | 273.51 |
| 2003-11-11 | 272.54 |
| 2003-11-12 | 273.19 |
| 2003-11-13 | 274.26 |
| 2003-11-14 | 273.96 |
| 2003-11-17 | 270.98 |
| 2003-11-18 | 270.63 |
| 2003-11-19 | 266.14 |
| 2003-11-20 | 264.37 |
| 2003-11-21 | 266.90 |
| 2003-11-24 | 263.86 |
| 2003-11-25 | 264.78 |
| 2003-11-26 | 266.93 |
| 2003-11-27 | . |
| 2003-11-28 | 268.17 |
| 2003-12-01 | 272.63 |
| 2003-12-02 | 273.06 |
| 2003-12-03 | 273.08 |
| 2003-12-04 | 273.62 |
| 2003-12-05 | 273.48 |
| 2003-12-08 | 273.43 |
| 2003-12-09 | 275.41 |
| 2003-12-10 | 276.71 |
| 2003-12-11 | 275.85 |
| 2003-12-12 | 278.12 |
| 2003-12-15 | 281.63 |
| 2003-12-16 | 280.84 |
| 2003-12-17 | 277.94 |
| 2003-12-18 | 279.17 |
| 2003-12-19 | 279.75 |
| 2003-12-22 | 280.65 |
| 2003-12-23 | 280.20 |
| 2003-12-24 | 280.69 |
| 2003-12-25 | . |
| 2003-12-26 | 280.31 |
| 2003-12-29 | 283.34 |
| 2003-12-30 | 286.29 |
| 2003-12-31 | 287.13 |
| 2004-01-01 | . |
| 2004-01-02 | 292.84 |
| 2004-01-05 | 297.03 |
| 2004-01-06 | 295.50 |
| 2004-01-07 | 295.45 |
| 2004-01-08 | 297.03 |
| 2004-01-09 | 301.83 |
| 2004-01-12 | 304.76 |
| 2004-01-13 | 304.94 |
| 2004-01-14 | 306.89 |
| 2004-01-15 | 305.40 |
| 2004-01-16 | 305.14 |
| 2004-01-19 | . |
| 2004-01-20 | 306.18 |
| 2004-01-21 | 304.85 |
| 2004-01-22 | 302.04 |
| 2004-01-23 | 302.37 |
| 2004-01-26 | 303.99 |
| 2004-01-27 | 309.50 |
| 2004-01-28 | 305.77 |
| 2004-01-29 | 299.93 |
| 2004-01-30 | 300.69 |
| 2004-02-02 | 302.06 |
| 2004-02-03 | 300.26 |
| 2004-02-04 | 299.68 |
| 2004-02-05 | 300.69 |
| 2004-02-06 | 302.18 |
| 2004-02-09 | 307.16 |
| 2004-02-10 | 308.54 |
| 2004-02-11 | 310.23 |
| 2004-02-12 | 310.37 |
| 2004-02-13 | 314.50 |
| 2004-02-16 | . |
| 2004-02-17 | 316.94 |
| 2004-02-18 | 315.61 |
| 2004-02-19 | 313.13 |
| 2004-02-20 | 311.82 |
| 2004-02-23 | 310.53 |
| 2004-02-24 | 309.66 |
| 2004-02-25 | 309.57 |
| 2004-02-26 | 308.93 |
| 2004-02-27 | 311.19 |
| 2004-03-01 | 313.68 |
| 2004-03-02 | 317.02 |
| 2004-03-03 | 313.19 |
| 2004-03-04 | 315.02 |
| 2004-03-05 | 315.78 |
| 2004-03-08 | 314.84 |
| 2004-03-09 | 314.17 |
| 2004-03-10 | 309.07 |
| 2004-03-11 | 307.71 |
| 2004-03-12 | 305.34 |
| 2004-03-15 | 303.02 |
| 2004-03-16 | 301.71 |
| 2004-03-17 | 302.64 |
| 2004-03-18 | 305.41 |
| 2004-03-19 | 308.05 |
| 2004-03-22 | 301.36 |
| 2004-03-23 | 298.99 |
| 2004-03-24 | 298.40 |
| 2004-03-25 | 297.03 |
| 2004-03-26 | 299.51 |
| 2004-03-29 | 305.54 |
| 2004-03-30 | 305.25 |
| 2004-03-31 | 307.37 |
| 2004-04-01 | 310.30 |
| 2004-04-02 | 311.23 |
| 2004-04-05 | 313.09 |
| 2004-04-06 | 314.60 |
| 2004-04-07 | 315.32 |
| 2004-04-08 | 316.57 |
| 2004-04-09 | . |
| 2004-04-12 | 317.72 |
| 2004-04-13 | 317.39 |
| 2004-04-14 | 316.03 |
| 2004-04-15 | 314.17 |
| 2004-04-16 | 313.63 |
| 2004-04-19 | 316.98 |
| 2004-04-20 | 317.01 |
| 2004-04-21 | 317.61 |
| 2004-04-22 | 316.41 |
| 2004-04-23 | 316.81 |
| 2004-04-26 | 314.97 |
| 2004-04-27 | 311.99 |
| 2004-04-28 | 307.38 |
| 2004-04-29 | 300.13 |
| 2004-04-30 | 296.90 |
| 2004-05-03 | 294.01 |
| 2004-05-04 | 295.89 |
| 2004-05-05 | 293.11 |
| 2004-05-06 | 290.24 |
| 2004-05-07 | 288.49 |
| 2004-05-10 | 275.28 |
| 2004-05-11 | 272.90 |
| 2004-05-12 | 278.87 |
| 2004-05-13 | 274.24 |
| 2004-05-14 | 269.03 |
| 2004-05-17 | 253.42 |
| 2004-05-18 | 261.25 |
| 2004-05-19 | 270.67 |
| 2004-05-20 | 268.92 |
| 2004-05-21 | 273.61 |
| 2004-05-24 | 276.13 |
| 2004-05-25 | 275.95 |
| 2004-05-26 | 275.84 |
| 2004-05-27 | 280.03 |
| 2004-05-28 | 281.25 |
| 2004-05-31 | . |
| 2004-06-01 | 279.85 |
| 2004-06-02 | 277.07 |
| 2004-06-03 | 270.73 |
| 2004-06-04 | 272.04 |
| 2004-06-07 | 279.04 |
| 2004-06-08 | 279.11 |
| 2004-06-09 | 276.94 |
| 2004-06-10 | 273.74 |
| 2004-06-11 | . |
| 2004-06-14 | 264.43 |
| 2004-06-15 | 266.49 |
| 2004-06-16 | 265.34 |
| 2004-06-17 | 265.81 |
| 2004-06-18 | 260.07 |
| 2004-06-21 | 259.23 |
| 2004-06-22 | 258.69 |
| 2004-06-23 | 259.55 |
| 2004-06-24 | 264.82 |
| 2004-06-25 | 268.51 |
| 2004-06-28 | 267.58 |
| 2004-06-29 | 268.18 |
| 2004-06-30 | 269.99 |
| 2004-07-01 | 270.56 |
| 2004-07-02 | 269.32 |
| 2004-07-05 | . |
| 2004-07-06 | 270.69 |
| 2004-07-07 | 272.97 |
| 2004-07-08 | 270.29 |
| 2004-07-09 | 274.54 |
| 2004-07-12 | 275.97 |
| 2004-07-13 | 274.94 |
| 2004-07-14 | 270.06 |
| 2004-07-15 | 267.54 |
| 2004-07-16 | 269.52 |
| 2004-07-19 | 270.14 |
| 2004-07-20 | 265.73 |
| 2004-07-21 | 267.88 |
| 2004-07-22 | 265.48 |
| 2004-07-23 | 264.70 |
| 2004-07-26 | 264.69 |
| 2004-07-27 | 264.87 |
| 2004-07-28 | 265.63 |
| 2004-07-29 | 263.46 |
| 2004-07-30 | 264.44 |
| 2004-08-02 | 263.32 |
| 2004-08-03 | 263.43 |
| 2004-08-04 | 260.90 |
| 2004-08-05 | 264.56 |
| 2004-08-06 | 264.08 |
| 2004-08-09 | 265.71 |
| 2004-08-10 | 266.53 |
| 2004-08-11 | 264.51 |
| 2004-08-12 | 264.04 |
| 2004-08-13 | 264.87 |
| 2004-08-16 | 265.15 |
| 2004-08-17 | 265.65 |
| 2004-08-18 | 265.57 |
| 2004-08-19 | 270.65 |
| 2004-08-20 | 270.01 |
| 2004-08-23 | 270.00 |
| 2004-08-24 | 270.56 |
| 2004-08-25 | 271.65 |
| 2004-08-26 | 274.34 |
| 2004-08-27 | 274.18 |
| 2004-08-30 | 274.60 |
| 2004-08-31 | 276.26 |
| 2004-09-01 | 280.47 |
| 2004-09-02 | 280.66 |
| 2004-09-03 | 280.34 |
| 2004-09-06 | . |
| 2004-09-07 | 282.66 |
| 2004-09-08 | 283.25 |
| 2004-09-09 | 285.04 |
| 2004-09-10 | 287.95 |
| 2004-09-13 | 292.04 |
| 2004-09-14 | 291.60 |
| 2004-09-15 | 292.30 |
| 2004-09-16 | 294.74 |
| 2004-09-17 | 294.85 |
| 2004-09-20 | 297.80 |
| 2004-09-21 | 298.24 |
| 2004-09-22 | 295.46 |
| 2004-09-23 | 295.45 |
| 2004-09-24 | 296.08 |
| 2004-09-27 | 294.90 |
| 2004-09-28 | 293.49 |
| 2004-09-29 | 293.71 |
| 2004-09-30 | 296.53 |
| 2004-10-01 | 299.87 |
| 2004-10-04 | 304.51 |
| 2004-10-05 | 304.00 |
| 2004-10-06 | 302.19 |
| 2004-10-07 | 302.27 |
| 2004-10-08 | 303.45 |
| 2004-10-11 | 304.11 |
| 2004-10-12 | 297.65 |
| 2004-10-13 | 296.54 |
| 2004-10-14 | 293.91 |
| 2004-10-15 | 296.10 |
| 2004-10-18 | 296.36 |
| 2004-10-19 | 296.34 |
| 2004-10-20 | 293.41 |
| 2004-10-21 | 294.15 |
| 2004-10-22 | 294.99 |
| 2004-10-25 | 292.95 |
| 2004-10-26 | 291.98 |
| 2004-10-27 | 291.28 |
| 2004-10-28 | 295.68 |
| 2004-10-29 | 297.46 |
| 2004-11-01 | 298.00 |
| 2004-11-02 | 302.18 |
| 2004-11-03 | 304.85 |
| 2004-11-04 | 304.64 |
| 2004-11-05 | 309.37 |
| 2004-11-08 | 309.87 |
| 2004-11-09 | 310.32 |
| 2004-11-10 | 311.43 |
| 2004-11-11 | 311.96 |
| 2004-11-12 | 315.17 |
| 2004-11-15 | 317.51 |
| 2004-11-16 | 316.52 |
| 2004-11-17 | 322.15 |
| 2004-11-18 | 319.22 |
| 2004-11-19 | 318.86 |
| 2004-11-22 | 315.96 |
| 2004-11-23 | 317.04 |
| 2004-11-24 | 323.95 |
| 2004-11-25 | . |
| 2004-11-26 | 322.46 |
| 2004-11-29 | 326.14 |
| 2004-11-30 | 329.35 |
| 2004-12-01 | 329.37 |
| 2004-12-02 | 332.58 |
| 2004-12-03 | 332.83 |
| 2004-12-06 | 333.69 |
| 2004-12-07 | 334.02 |
| 2004-12-08 | 331.93 |
| 2004-12-09 | 329.26 |
| 2004-12-10 | 325.30 |
| 2004-12-13 | 325.87 |
| 2004-12-14 | 327.47 |
| 2004-12-15 | 332.02 |
| 2004-12-16 | 334.59 |
| 2004-12-17 | 332.42 |
| 2004-12-20 | 334.22 |
| 2004-12-21 | 335.25 |
| 2004-12-22 | 334.50 |
| 2004-12-23 | 335.78 |
| 2004-12-24 | . |
| 2004-12-27 | 337.31 |
| 2004-12-28 | 338.61 |
| 2004-12-29 | 342.45 |
| 2004-12-30 | 344.06 |
| 2004-12-31 | 346.79 |
| 2005-01-03 | 348.19 |
| 2005-01-04 | 344.87 |
| 2005-01-05 | 342.95 |
| 2005-01-06 | 339.56 |
| 2005-01-07 | 339.09 |
| 2005-01-10 | 338.57 |
| 2005-01-11 | 340.23 |
| 2005-01-12 | 340.76 |
| 2005-01-13 | 341.03 |
| 2005-01-14 | 343.68 |
| 2005-01-17 | . |
| 2005-01-18 | 346.53 |
| 2005-01-19 | 346.29 |
| 2005-01-20 | 347.06 |
| 2005-01-21 | 346.25 |
| 2005-01-24 | 346.62 |
| 2005-01-25 | 344.83 |
| 2005-01-26 | 347.78 |
| 2005-01-27 | 351.27 |
#2005-01-28| 352.08
#2005-01-31| 354.82
#2005-02-01| 355.28
#2005-02-02| 355.81
#2005-02-03| 356.11
#2005-02-04| 358.03
#2005-02-07| 359.82
#2005-02-08| 357.83
#2005-02-09| 358.65
#2005-02-10| 356.45
#2005-02-11| 356.89
#2005-02-14| 359.02
#2005-02-15| 359.45
#2005-02-16| 357.65
#2005-02-17| 358.25
#2005-02-18| 359.28
#2005-02-21| .
#2005-02-22| 364.43
#2005-02-23| 362.28
#2005-02-24| 364.44
#2005-02-25| 365.44
#2005-02-28| 367.34
#2005-03-01| 370.29
#2005-03-02| 367.82
#2005-03-03| 369.34
#2005-03-04| 368.78
#2005-03-07| 367.20
#2005-03-08| 363.18
#2005-03-09| 363.39
#2005-03-10| 360.02
#2005-03-11| 363.21
#2005-03-14| 359.57
#2005-03-15| 352.76
#2005-03-16| 351.37
#2005-03-17| 348.74
#2005-03-18| 349.91
#2005-03-21| 348.54
#2005-03-22| 347.59
#2005-03-23| 344.29
#2005-03-24| 343.69
#2005-03-25| .
#2005-03-28| 346.19
#2005-03-29| 338.79
#2005-03-30| 339.36
#2005-03-31| 345.21
#2005-04-01| 350.16
#2005-04-04| 347.53
#2005-04-05| 347.12
#2005-04-06| 349.08
#2005-04-07| 349.03
#2005-04-08| 350.68
#2005-04-11| 349.11
#2005-04-12| 349.04
#2005-04-13| 350.13
#2005-04-14| 344.87
#2005-04-15| 339.76
#2005-04-18| 334.43
#2005-04-19| 339.86
#2005-04-20| 342.36
#2005-04-21| 343.63
#2005-04-22| 344.06
#2005-04-25| 344.96
#2005-04-26| 345.14
#2005-04-27| 345.72
#2005-04-28| 345.69
#2005-04-29| 344.75
#2005-05-02| 344.30
#2005-05-03| 345.05
#2005-05-04| 350.77
#2005-05-05| 352.53
#2005-05-06| 353.74
#2005-05-09| 351.92
#2005-05-10| 351.37
#2005-05-11| 351.05
#2005-05-12| 349.57
#2005-05-13| 349.38
#2005-05-16| 349.24
#2005-05-17| 348.95
#2005-05-18| 350.07
#2005-05-19| 352.89
#2005-05-20| 352.96
#2005-05-23| 351.27
#2005-05-24| 352.65
#2005-05-25| 353.35
#2005-05-26| 355.24
#2005-05-27| 361.41
#2005-05-30| .
#2005-05-31| 364.18
#2005-06-01| 363.00
#2005-06-02| 363.90
#2005-06-03| 367.57
#2005-06-06| 367.40
#2005-06-07| 365.79
#2005-06-08| 368.76
#2005-06-09| 369.63
#2005-06-10| 369.59
#2005-06-13| 368.87
#2005-06-14| 368.97
#2005-06-15| 372.10
#2005-06-16| 373.55
#2005-06-17| 375.36
#2005-06-20| 373.24
#2005-06-21| 373.36
#2005-06-22| 376.07
#2005-06-23| 376.23
#2005-06-24| 376.86
#2005-06-27| 377.10
#2005-06-28| 374.87
#2005-06-29| 374.82
#2005-06-30| 374.75
#2005-07-01| 378.28
#2005-07-04| .
#2005-07-05| 374.76
#2005-07-06| 377.33
#2005-07-07| 376.28
#2005-07-08| 377.08
#2005-07-11| 380.96
#2005-07-12| 382.88
#2005-07-13| 382.96
#2005-07-14| 384.97
#2005-07-15| 383.21
#2005-07-18| 386.15
#2005-07-19| 384.70
#2005-07-20| 384.20
#2005-07-21| 385.38
#2005-07-22| 389.36
#2005-07-25| 389.59
#2005-07-26| 389.00
#2005-07-27| 391.06
#2005-07-28| 391.75
#2005-07-29| 392.39
#2005-08-01| 394.60
#2005-08-02| 397.19
#2005-08-03| 398.81
#2005-08-04| 400.12
#2005-08-05| 397.83
#2005-08-08| 395.44
#2005-08-09| 396.32
#2005-08-10| 397.76
#2005-08-11| 398.66
#2005-08-12| 399.60
#2005-08-15| 397.37
#2005-08-16| 397.16
#2005-08-17| 397.17
#2005-08-18| 395.17
#2005-08-19| 392.87
#2005-08-22| 395.28
#2005-08-23| 393.82
#2005-08-24| 391.26
#2005-08-25| 392.59
#2005-08-26| 390.89
#2005-08-29| 384.89
#2005-08-30| 385.53
#2005-08-31| 388.82
#2005-09-01| 395.63
#2005-09-02| 398.85
#2005-09-05| .
#2005-09-06| 402.30
#2005-09-07| 402.94
#2005-09-08| 402.51
#2005-09-09| 404.60
#2005-09-12| 408.78
#2005-09-13| 408.14
#2005-09-14| 407.56
#2005-09-15| 409.73
#2005-09-16| 410.92
#2005-09-19| 413.88
#2005-09-20| 414.54
#2005-09-21| 419.00
#2005-09-22| 415.13
#2005-09-23| 412.60
#2005-09-26| 416.97
#2005-09-27| 415.44
#2005-09-28| 418.57
#2005-09-29| 421.10
#2005-09-30| 422.79
#2005-10-03| 423.60
#2005-10-04| 426.24
#2005-10-05| 421.31
#2005-10-06| 412.10
#2005-10-07| 412.49
#2005-10-10| 415.46
#2005-10-11| 415.07
#2005-10-12| 411.21
#2005-10-13| 406.42
#2005-10-14| 403.40
#2005-10-17| 402.31
#2005-10-18| 399.96
#2005-10-19| 391.32
#2005-10-20| 390.65
#2005-10-21| 393.85
#2005-10-24| 392.31
#2005-10-25| 393.12
#2005-10-26| 394.75
#2005-10-27| 393.53
#2005-10-28| 390.18
#2005-10-31| 397.20
#2005-11-01| 402.59
#2005-11-02| 408.72
#2005-11-03| 409.37
#2005-11-04| 407.33
#2005-11-07| 408.71
#2005-11-08| 410.02
#2005-11-09| 415.34
#2005-11-10| 416.59
#2005-11-11| 422.39
#2005-11-14| 421.46
#2005-11-15| 419.87
#2005-11-16| 419.33
#2005-11-17| 420.79
#2005-11-18| 422.84
#2005-11-21| 421.87
#2005-11-22| 416.13
#2005-11-23| 424.05
#2005-11-24| .
#2005-11-25| 433.22
#2005-11-28| 435.93
#2005-11-29| 434.16
#2005-11-30| 436.23
#2005-12-01| 441.63
#2005-12-02| 445.98
#2005-12-05| 446.85
#2005-12-06| 450.44
#2005-12-07| 450.79
#2005-12-08| 448.14
#2005-12-09| 448.03
#2005-12-12| 449.23
#2005-12-13| 451.89
#2005-12-14| 453.73
#2005-12-15| 451.81
#2005-12-16| 451.61
#2005-12-19| 460.24
#2005-12-20| 459.19
#2005-12-21| 460.79
#2005-12-22| 463.12
#2005-12-23| 467.33
#2005-12-26| .
#2005-12-27| 466.33
#2005-12-28| 463.58
#2005-12-29| 465.52
#2005-12-30| 467.45
#2006-01-02| .
#2006-01-03| 474.40
#2006-01-04| 479.61
#2006-01-05| 480.35
#2006-01-06| 485.12
#2006-01-09| 488.82
#2006-01-10| 483.60
#2006-01-11| 486.42
#2006-01-12| 492.09
#2006-01-13| 491.50
#2006-01-16| .
#2006-01-17| 484.78
#2006-01-18| 477.19
#2006-01-19| 482.45
#2006-01-20| 478.78
#2006-01-23| 479.32
#2006-01-24| 487.37
#2006-01-25| 492.31
#2006-01-26| 493.17
#2006-01-27| 497.74
#2006-01-30| 496.70
#2006-01-31| 501.58
#2006-02-01| 501.54
#2006-02-02| 501.50
#2006-02-03| 501.41
#2006-02-06| 515.69
#2006-02-07| 512.73
#2006-02-08| 505.00
#2006-02-09| 509.85
#2006-02-10| 519.13
#2006-02-13| 509.02
#2006-02-14| 514.47
#2006-02-15| 518.08
#2006-02-16| 520.03
#2006-02-17| 520.18
#2006-02-20| .
#2006-02-21| 522.29
#2006-02-22| 516.41
#2006-02-23| 520.75
#2006-02-24| 525.29
#2006-02-27| 527.93
#2006-02-28| 528.55
#2006-03-01| 533.07
#2006-03-02| 536.39
#2006-03-03| 530.22
#2006-03-06| 530.73
#2006-03-07| 520.47
#2006-03-08| 514.58
#2006-03-09| 517.25
#2006-03-10| 522.26
#2006-03-13| 523.97
#2006-03-14| 522.83
#2006-03-15| 526.03
#2006-03-16| 528.07
#2006-03-17| 527.26
#2006-03-20| 528.69
#2006-03-21| 526.67
#2006-03-22| 520.56
#2006-03-23| 522.20
#2006-03-24| 524.17
#2006-03-27| 531.04
#2006-03-28| 527.78
#2006-03-29| 532.31
#2006-03-30| 537.25
#2006-03-31| 540.67
#2006-04-03| 548.40
#2006-04-04| 555.47
#2006-04-05| 562.18
#2006-04-06| 566.62
#2006-04-07| 560.56
#2006-04-10| 558.50
#2006-04-11| 557.79
#2006-04-12| 550.08
#2006-04-13| 550.48
#2006-04-14| .
#2006-04-17| 558.99
#2006-04-18| 564.05
#2006-04-19| 567.93
#2006-04-20| 567.42
#2006-04-21| 567.96
#2006-04-24| 568.26
#2006-04-25| 564.21
#2006-04-26| 571.90
#2006-04-27| 573.94
#2006-04-28| 575.13
#2006-05-01| 578.20
#2006-05-02| 581.38
#2006-05-03| 582.99
#2006-05-04| 586.12
#2006-05-05| 585.75
#2006-05-08| 589.31
#2006-05-09| 588.07
#2006-05-10| 590.06
#2006-05-11| 583.39
#2006-05-12| 573.55
#2006-05-15| 552.49
#2006-05-16| 551.36
#2006-05-17| 558.11
#2006-05-18| 537.13
#2006-05-19| 529.56
#2006-05-22| 507.71
#2006-05-23| 513.00
#2006-05-24| 502.94
#2006-05-25| 507.07
#2006-05-26| 518.70
#2006-05-29| .
#2006-05-30| 510.09
#2006-05-31| 503.53
#2006-06-01| 495.40
#2006-06-02| 503.52
#2006-06-05| 496.29
#2006-06-06| 487.69
#2006-06-07| 478.17
#2006-06-08| 455.29
#2006-06-09| 465.80
#2006-06-12| 456.98
#2006-06-13| 440.12
#2006-06-14| 443.82
#2006-06-15| 449.94
#2006-06-16| 466.69
#2006-06-19| 463.73
#2006-06-20| 455.48
#2006-06-21| 456.37
#2006-06-22| 460.11
#2006-06-23| 458.79
#2006-06-26| 457.04
#2006-06-27| 463.99
#2006-06-28| 464.39
#2006-06-29| 471.44
#2006-06-30| 489.17
#2006-07-03| 496.63
#2006-07-04| .
#2006-07-05| 492.74
#2006-07-06| 492.04
#2006-07-07| 491.84
#2006-07-10| 498.98
#2006-07-11| 495.12
#2006-07-12| 495.25
#2006-07-13| 490.69
#2006-07-14| 482.88
#2006-07-17| 473.45
#2006-07-18| 470.40
#2006-07-19| 470.89
#2006-07-20| 481.71
#2006-07-21| 477.75
#2006-07-24| 476.31
#2006-07-25| 481.61
#2006-07-26| 483.46
#2006-07-27| 490.26
#2006-07-28| 490.77
#2006-07-31| 490.09
#2006-08-01| 488.36
#2006-08-02| 492.25
#2006-08-03| 492.63
#2006-08-04| 494.63
#2006-08-07| 493.54
#2006-08-08| 498.24
#2006-08-09| 506.84
#2006-08-10| 506.48
#2006-08-11| 503.84
#2006-08-14| 505.98
#2006-08-15| 507.25
#2006-08-16| 511.66
#2006-08-17| 516.39
#2006-08-18| 513.89
#2006-08-21| 511.07
#2006-08-22| 513.48
#2006-08-23| 507.89
#2006-08-24| 505.43
#2006-08-25| 507.75
#2006-08-28| 504.89
#2006-08-29| 510.98
#2006-08-30| 513.80
#2006-08-31| 513.62
#2006-09-01| 516.69
#2006-09-04| .
#2006-09-05| 524.14
#2006-09-06| 521.40
#2006-09-07| 516.76
#2006-09-08| 519.50
#2006-09-11| 510.47
#2006-09-12| 511.70
#2006-09-13| 516.25
#2006-09-14| 521.60
#2006-09-15| 525.40
#2006-09-18| 534.74
#2006-09-19| 532.76
#2006-09-20| 533.27
#2006-09-21| 535.72
#2006-09-22| 529.03
#2006-09-25| 527.90
#2006-09-26| 528.03
#2006-09-27| 529.76
#2006-09-28| 528.80
#2006-09-29| 531.36
#2006-10-02| 532.92
#2006-10-03| 533.36
#2006-10-04| 528.88
#2006-10-05| 533.28
#2006-10-06| 532.19
#2006-10-09| 524.75
#2006-10-10| 528.15
#2006-10-11| 528.55
#2006-10-12| 532.08
#2006-10-13| 539.40
#2006-10-16| 543.81
#2006-10-17| 538.52
#2006-10-18| 538.58
#2006-10-19| 538.42
#2006-10-20| 539.03
#2006-10-23| 540.32
#2006-10-24| 543.18
#2006-10-25| 543.31
#2006-10-26| 544.82
#2006-10-27| 545.18
#2006-10-30| 543.19
#2006-10-31| 550.30
#2006-11-01| 556.27
#2006-11-02| 559.35
#2006-11-03| 560.80
#2006-11-06| 564.06
#2006-11-07| 563.57
#2006-11-08| 559.76
#2006-11-09| 562.83
#2006-11-10| 561.94
#2006-11-13| 562.22
#2006-11-14| 564.08
#2006-11-15| 563.30
#2006-11-16| 564.52
#2006-11-17| 558.76
#2006-11-20| 558.22
#2006-11-21| 563.12
#2006-11-22| 564.97
#2006-11-23| .
#2006-11-24| 566.39
#2006-11-27| 566.12
#2006-11-28| 564.30
#2006-11-29| 570.49
#2006-11-30| 574.74
#2006-12-01| 579.04
#2006-12-04| 582.74
#2006-12-05| 583.33
#2006-12-06| 585.93
#2006-12-07| 585.22
#2006-12-08| 581.87
#2006-12-11| 576.54
#2006-12-12| 571.11
#2006-12-13| 571.97
#2006-12-14| 581.86
#2006-12-15| 584.51
#2006-12-18| 584.37
#2006-12-19| 575.24
#2006-12-20| 579.90
#2006-12-21| 577.53
#2006-12-22| 577.68
#2006-12-25| .
#2006-12-26| 582.52
#2006-12-27| 586.66
#2006-12-28| 590.22
#2006-12-29| 592.23
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 591.66
#2007-01-04| 583.83
#2007-01-05| 576.96
#2007-01-08| 572.65
#2007-01-09| 571.09
#2007-01-10| 563.92
#2007-01-11| 569.85
#2007-01-12| 578.36
#2007-01-15| .
#2007-01-16| 581.18
#2007-01-17| 582.59
#2007-01-18| 583.57
#2007-01-19| 581.98
#2007-01-22| 584.18
#2007-01-23| 582.01
#2007-01-24| 585.38
#2007-01-25| 583.74
#2007-01-26| 580.24
#2007-01-29| 575.05
#2007-01-30| 575.81
#2007-01-31| 575.42
#2007-02-01| 582.50
#2007-02-02| 587.54
#2007-02-05| 591.64
#2007-02-06| 593.37
#2007-02-07| 594.32
#2007-02-08| 591.30
#2007-02-09| 590.94
#2007-02-12| 587.07
#2007-02-13| 587.58
#2007-02-14| 593.34
#2007-02-15| 596.99
#2007-02-16| 598.88
#2007-02-19| .
#2007-02-20| 596.39
#2007-02-21| 597.73
#2007-02-22| 603.53
#2007-02-23| 597.32
#2007-02-26| 598.23
#2007-02-27| 584.54
#2007-02-28| 578.40
#2007-03-01| 570.18
#2007-03-02| 564.18
#2007-03-05| 539.57
#2007-03-06| 549.46
#2007-03-07| 547.42
#2007-03-08| 560.30
#2007-03-09| 559.03
#2007-03-12| 558.27
#2007-03-13| 555.20
#2007-03-14| 544.92
#2007-03-15| 550.54
#2007-03-16| 550.81
#2007-03-19| 554.62
#2007-03-20| 560.70
#2007-03-21| 570.22
#2007-03-22| 577.11
#2007-03-23| 579.45
#2007-03-26| 581.39
#2007-03-27| 579.10
#2007-03-28| 575.90
#2007-03-29| 580.25
#2007-03-30| 586.71
#2007-04-02| 584.98
#2007-04-03| 590.87
#2007-04-04| 596.32
#2007-04-05| 599.38
#2007-04-06| .
#2007-04-09| 605.90
#2007-04-10| 607.44
#2007-04-11| 607.51
#2007-04-12| 608.74
#2007-04-13| 608.31
#2007-04-16| 619.79
#2007-04-17| 617.00
#2007-04-18| 617.99
#2007-04-19| 613.54
#2007-04-20| 622.22
#2007-04-23| 621.89
#2007-04-24| 621.44
#2007-04-25| 623.53
#2007-04-26| 622.03
#2007-04-27| 618.37
#2007-04-30| 614.47
#2007-05-01| 614.00
#2007-05-02| 616.29
#2007-05-03| 621.84
#2007-05-04| 628.21
#2007-05-07| 631.04
#2007-05-08| 630.28
#2007-05-09| 633.01
#2007-05-10| 632.93
#2007-05-11| 631.72
#2007-05-14| 636.50
#2007-05-15| 633.44
#2007-05-16| 641.22
#2007-05-17| 643.46
#2007-05-18| 643.76
#2007-05-21| 651.79
#2007-05-22| 654.33
#2007-05-23| 653.74
#2007-05-24| 648.34
#2007-05-25| 652.56
#2007-05-28| .
#2007-05-29| 659.19
#2007-05-30| 653.14
#2007-05-31| 659.43
#2007-06-01| 659.81
#2007-06-04| 658.90
#2007-06-05| 659.08
#2007-06-06| 654.16
#2007-06-07| 653.16
#2007-06-08| 647.60
#2007-06-11| 649.78
#2007-06-12| 653.30
#2007-06-13| 652.34
#2007-06-14| 664.58
#2007-06-15| 667.66
#2007-06-18| 670.34
#2007-06-19| 673.15
#2007-06-20| 671.91
#2007-06-21| 672.44
#2007-06-22| 666.46
#2007-06-25| 665.75
#2007-06-26| 665.37
#2007-06-27| 662.77
#2007-06-28| 668.70
#2007-06-29| 670.97
#2007-07-02| 677.46
#2007-07-03| 686.44
#2007-07-04| .
#2007-07-05| 694.73
#2007-07-06| 696.91
#2007-07-09| 697.93
#2007-07-10| 691.04
#2007-07-11| 689.98
#2007-07-12| 693.93
#2007-07-13| 703.85
#2007-07-16| 703.25
#2007-07-17| 705.93
#2007-07-18| 704.14
#2007-07-19| 708.78
#2007-07-20| 713.83
#2007-07-23| 716.95
#2007-07-24| 710.62
#2007-07-25| 713.65
#2007-07-26| 704.26
#2007-07-27| 685.76
#2007-07-30| 690.12
#2007-07-31| 701.81
#2007-08-01| 680.99
#2007-08-02| 681.91
#2007-08-03| 684.49
#2007-08-06| 675.52
#2007-08-07| 675.63
#2007-08-08| 690.43
#2007-08-09| 684.68
#2007-08-10| 665.71
#2007-08-13| 671.55
#2007-08-14| 664.25
#2007-08-15| 652.17
#2007-08-16| 612.63
#2007-08-17| 600.20
#2007-08-20| 622.21
#2007-08-21| 621.69
#2007-08-22| 636.64
#2007-08-23| 648.57
#2007-08-24| 649.64
#2007-08-27| 659.29
#2007-08-28| 654.88
#2007-08-29| 655.22
#2007-08-30| 664.47
#2007-08-31| 679.23
#2007-09-03| .
#2007-09-04| 677.67
#2007-09-05| 677.97
#2007-09-06| 683.26
#2007-09-07| 681.89
#2007-09-10| 679.82
#2007-09-11| 685.94
#2007-09-12| 683.80
#2007-09-13| 691.25
#2007-09-14| 696.33
#2007-09-17| 693.15
#2007-09-18| 693.60
#2007-09-19| 711.24
#2007-09-20| 717.06
#2007-09-21| 720.79
#2007-09-24| 722.47
#2007-09-25| 720.02
#2007-09-26| 721.52
#2007-09-27| 729.34
#2007-09-28| 730.15
#2007-10-01| 734.36
#2007-10-02| 742.34
#2007-10-03| 743.58
#2007-10-04| 739.86
#2007-10-05| 744.89
#2007-10-08| 744.89
#2007-10-09| 748.28
#2007-10-10| 752.44
#2007-10-11| 760.44
#2007-10-12| 749.03
#2007-10-15| 748.41
#2007-10-16| 738.77
#2007-10-17| 738.43
#2007-10-18| 740.69
#2007-10-19| 726.08
#2007-10-22| 713.11
#2007-10-23| 728.37
#2007-10-24| 723.72
#2007-10-25| 732.25
#2007-10-26| 745.93
#2007-10-29| 754.73
#2007-10-30| 754.10
#2007-10-31| 758.25
#2007-11-01| 752.75
#2007-11-02| 746.96
#2007-11-05| 743.17
#2007-11-06| 753.32
#2007-11-07| 754.86
#2007-11-08| 739.46
#2007-11-09| 736.19
#2007-11-12| 722.58
#2007-11-13| 726.13
#2007-11-14| 742.60
#2007-11-15| 734.23
#2007-11-16| 732.81
#2007-11-19| 724.43
#2007-11-20| 718.40
#2007-11-21| 694.12
#2007-11-22| .
#2007-11-23| 682.29
#2007-11-26| 694.50
#2007-11-27| 692.44
#2007-11-28| 699.88
#2007-11-29| 706.80
#2007-11-30| 713.98
#2007-12-03| 721.13
#2007-12-04| 727.77
#2007-12-05| 738.29
#2007-12-06| 741.77
#2007-12-07| 739.45
#2007-12-10| 739.75
#2007-12-11| 739.64
#2007-12-12| 741.63
#2007-12-13| 742.29
#2007-12-14| 741.77
#2007-12-17| 717.54
#2007-12-18| 715.49
#2007-12-19| 718.51
#2007-12-20| 709.47
#2007-12-21| 718.61
#2007-12-24| 728.08
#2007-12-25| .
#2007-12-26| 728.60
#2007-12-27| 738.08
#2007-12-28| 740.94
#2007-12-31| 745.98
#2008-01-01| .
#2008-01-02| 742.23
#2008-01-03| 740.52
#2008-01-04| 750.30
#2008-01-07| 752.40
#2008-01-08| 752.79
#2008-01-09| 747.63
#2008-01-10| 739.74
#2008-01-11| 734.53
#2008-01-14| 732.35
#2008-01-15| 724.14
#2008-01-16| 701.63
#2008-01-17| 706.07
#2008-01-18| 702.69
#2008-01-21| .
#2008-01-22| 642.20
#2008-01-23| 655.31
#2008-01-24| 661.04
#2008-01-25| 678.82
#2008-01-28| 663.90
#2008-01-29| 671.23
#2008-01-30| 662.82
#2008-01-31| 666.79
#2008-02-01| 678.08
#2008-02-04| 689.28
#2008-02-05| 690.52
#2008-02-06| 682.33
#2008-02-07| 675.21
#2008-02-08| 678.13
#2008-02-11| 662.23
#2008-02-12| 664.11
#2008-02-13| 667.33
#2008-02-14| 681.99
#2008-02-15| 680.43
#2008-02-18| .
#2008-02-19| 689.42
#2008-02-20| 679.78
#2008-02-21| 686.50
#2008-02-22| 683.54
#2008-02-25| 696.38
#2008-02-26| 699.77
#2008-02-27| 708.80
#2008-02-28| 712.94
#2008-02-29| 707.18
#2008-03-03| 697.87
#2008-03-04| 698.94
#2008-03-05| 704.48
#2008-03-06| 706.15
#2008-03-07| 689.43
#2008-03-10| 671.75
#2008-03-11| 682.38
#2008-03-12| 682.50
#2008-03-13| 665.22
#2008-03-14| 664.46
#2008-03-17| 637.82
#2008-03-18| 645.84
#2008-03-19| 653.08
#2008-03-20| 649.01
#2008-03-21| .
#2008-03-24| 661.38
#2008-03-25| 679.93
#2008-03-26| 681.36
#2008-03-27| 687.30
#2008-03-28| 693.84
#2008-03-31| 689.71
#2008-04-01| 692.91
#2008-04-02| 699.98
#2008-04-03| 701.50
#2008-04-04| 701.71
#2008-04-07| 714.88
#2008-04-08| 710.58
#2008-04-09| 710.00
#2008-04-10| 716.24
#2008-04-11| 716.57
#2008-04-14| 710.15
#2008-04-15| 711.66
#2008-04-16| 718.09
#2008-04-17| 717.99
#2008-04-18| 719.60
#2008-04-21| 728.08
#2008-04-22| 726.16
#2008-04-23| 728.14
#2008-04-24| 730.26
#2008-04-25| 732.78
#2008-04-28| 733.81
#2008-04-29| 729.73
#2008-04-30| 739.79
#2008-05-01| 740.72
#2008-05-02| 745.23
#2008-05-05| 745.22
#2008-05-06| 743.61
#2008-05-07| 735.60
#2008-05-08| 724.41
#2008-05-09| 719.13
#2008-05-12| 719.29
#2008-05-13| 726.20
#2008-05-14| 728.85
#2008-05-15| 739.84
#2008-05-16| 743.64
#2008-05-19| 741.80
#2008-05-20| 732.32
#2008-05-21| 729.93
#2008-05-22| 724.65
#2008-05-23| 716.72
#2008-05-26| .
#2008-05-27| 710.96
#2008-05-28| 713.64
#2008-05-29| 720.01
#2008-05-30| 724.41
#2008-06-02| 721.02
#2008-06-03| 714.10
#2008-06-04| 711.98
#2008-06-05| 715.84
#2008-06-06| 711.23
#2008-06-09| 698.12
#2008-06-10| 683.11
#2008-06-11| 681.08
#2008-06-12| 669.62
#2008-06-13| 670.96
#2008-06-16| 678.25
#2008-06-17| 681.69
#2008-06-18| 681.14
#2008-06-19| 667.66
#2008-06-20| 659.86
#2008-06-23| 649.06
#2008-06-24| 642.90
#2008-06-25| 646.23
#2008-06-26| 643.89
#2008-06-27| 626.54
#2008-06-30| 623.40
#2008-07-01| 611.78
#2008-07-02| 604.59
#2008-07-03| 593.02
#2008-07-04| .
#2008-07-07| 601.17
#2008-07-08| 594.45
#2008-07-09| 603.70
#2008-07-10| 603.68
#2008-07-11| 606.24
#2008-07-14| 604.95
#2008-07-15| 588.46
#2008-07-16| 592.11
#2008-07-17| 601.14
#2008-07-18| 600.47
#2008-07-21| 614.32
#2008-07-22| 614.07
#2008-07-23| 629.10
#2008-07-24| 635.97
#2008-07-25| 630.92
#2008-07-28| 631.31
#2008-07-29| 625.68
#2008-07-30| 631.43
#2008-07-31| 630.33
#2008-08-01| 625.88
#2008-08-04| 619.58
#2008-08-05| 620.46
#2008-08-06| 629.03
#2008-08-07| 629.31
#2008-08-08| 626.56
#2008-08-11| 629.87
#2008-08-12| 625.68
#2008-08-13| 618.76
#2008-08-14| 621.47
#2008-08-15| 618.64
#2008-08-18| 607.11
#2008-08-19| 598.11
#2008-08-20| 603.00
#2008-08-21| 596.72
#2008-08-22| 593.60
#2008-08-25| 590.37
#2008-08-26| 583.98
#2008-08-27| 592.00
#2008-08-28| 591.44
#2008-08-29| 592.30
#2008-09-01| .
#2008-09-02| 581.17
#2008-09-03| 575.34
#2008-09-04| 565.14
#2008-09-05| 556.43
#2008-09-08| 576.70
#2008-09-09| 561.39
#2008-09-10| 559.30
#2008-09-11| 541.42
#2008-09-12| 545.09
#2008-09-15| 532.74
#2008-09-16| 510.00
#2008-09-17| 508.42
#2008-09-18| 496.61
#2008-09-19| 528.50
#2008-09-22| 531.37
#2008-09-23| 525.08
#2008-09-24| 525.60
#2008-09-25| 526.22
#2008-09-26| 522.17
#2008-09-29| 505.66
#2008-09-30| 505.22
#2008-10-01| 511.39
#2008-10-02| 502.37
#2008-10-03| 498.01
#2008-10-06| 464.39
#2008-10-07| 449.64
#2008-10-08| 417.68
#2008-10-09| 419.74
#2008-10-10| 406.76
#2008-10-13| 430.06
#2008-10-14| 444.82
#2008-10-15| 423.59
#2008-10-16| 397.24
#2008-10-17| 398.05
#2008-10-20| 409.05
#2008-10-21| 408.12
#2008-10-22| 388.90
#2008-10-23| 368.43
#2008-10-24| 343.19
#2008-10-27| 328.43
#2008-10-28| 338.20
#2008-10-29| 349.51
#2008-10-30| 384.94
#2008-10-31| 387.89
#2008-11-03| 404.23
#2008-11-04| 414.43
#2008-11-05| 414.48
#2008-11-06| 396.21
#2008-11-07| 402.87
#2008-11-10| 405.26
#2008-11-11| 397.45
#2008-11-12| 382.73
#2008-11-13| 378.36
#2008-11-14| 377.48
#2008-11-17| 368.19
#2008-11-18| 355.09
#2008-11-19| 354.19
#2008-11-20| 340.01
#2008-11-21| 345.61
#2008-11-24| 347.01
#2008-11-25| 350.45
#2008-11-26| 358.44
#2008-11-27| .
#2008-11-28| 364.20
#2008-12-01| 358.21
#2008-12-02| 353.79
#2008-12-03| 353.33
#2008-12-04| 353.02
#2008-12-05| 352.47
#2008-12-08| 368.53
#2008-12-09| 368.69
#2008-12-10| 381.25
#2008-12-11| 388.35
#2008-12-12| 380.73
#2008-12-15| 388.23
#2008-12-16| 393.53
#2008-12-17| 401.02
#2008-12-18| 409.26
#2008-12-19| 408.22
#2008-12-22| 398.28
#2008-12-23| 389.04
#2008-12-24| 391.26
#2008-12-25| .
#2008-12-26| 388.49
#2008-12-29| 395.07
#2008-12-30| 398.34
#2008-12-31| 398.59
#2009-01-01| .
#2009-01-02| 398.27
#2009-01-05| 402.82
#2009-01-06| 408.95
#2009-01-07| 406.33
#2009-01-08| 396.24
#2009-01-09| 397.27
#2009-01-12| 386.64
#2009-01-13| 388.32
#2009-01-14| 389.87
#2009-01-15| 375.11
#2009-01-16| 385.67
#2009-01-19| .
#2009-01-20| 375.99
#2009-01-21| 375.37
#2009-01-22| 374.80
#2009-01-23| 370.60
#2009-01-26| 371.53
#2009-01-27| 373.04
#2009-01-28| 382.19
#2009-01-29| 382.18
#2009-01-30| 381.99
#2009-02-02| 377.05
#2009-02-03| 382.68
#2009-02-04| 387.36
#2009-02-05| 386.44
#2009-02-06| 392.53
#2009-02-09| 393.23
#2009-02-10| 388.71
#2009-02-11| 385.26
#2009-02-12| 382.16
#2009-02-13| 389.19
#2009-02-16| .
#2009-02-17| 373.65
#2009-02-18| 371.80
#2009-02-19| 371.92
#2009-02-20| 363.61
#2009-02-23| 365.92
#2009-02-24| 361.43
#2009-02-25| 363.96
#2009-02-26| 363.00
#2009-02-27| 357.42
#2009-03-02| 342.33
#2009-03-03| 340.77
#2009-03-04| 347.17
#2009-03-05| 342.94
#2009-03-06| 344.34
#2009-03-09| 341.59
#2009-03-10| 348.89
#2009-03-11| 354.12
#2009-03-12| 356.04
#2009-03-13| 365.17
#2009-03-16| 374.75
#2009-03-17| 380.28
#2009-03-18| 380.36
#2009-03-19| 384.25
#2009-03-20| 382.91
#2009-03-23| 395.50
#2009-03-24| 398.43
#2009-03-25| 401.63
#2009-03-26| 409.13
#2009-03-27| 408.56
#2009-03-30| 393.48
#2009-03-31| 400.68
#2009-04-01| 407.01
#2009-04-02| 420.23
#2009-04-03| 419.80
#2009-04-06| 421.93
#2009-04-07| 419.93
#2009-04-08| 420.08
#2009-04-09| 429.34
#2009-04-10| .
#2009-04-13| 435.14
#2009-04-14| 435.71
#2009-04-15| 436.15
#2009-04-16| 445.33
#2009-04-17| 442.78
#2009-04-20| 440.66
#2009-04-21| 440.18
#2009-04-22| 443.30
#2009-04-23| 448.17
#2009-04-24| 452.32
#2009-04-27| 442.92
#2009-04-28| 434.72
#2009-04-29| 446.35
#2009-04-30| 462.86
#2009-05-01| 462.74
#2009-05-04| 480.41
#2009-05-05| 481.09
#2009-05-06| 483.28
#2009-05-07| 482.77
#2009-05-08| 489.17
#2009-05-11| 491.98
#2009-05-12| 489.13
#2009-05-13| 486.29
#2009-05-14| 483.42
#2009-05-15| 492.81
#2009-05-18| 507.59
#2009-05-19| 512.59
#2009-05-20| 516.45
#2009-05-21| 508.98
#2009-05-22| 511.44
#2009-05-25| .
#2009-05-26| 506.99
#2009-05-27| 514.66
#2009-05-28| 521.78
#2009-05-29| 526.18
#2009-06-01| 540.45
#2009-06-02| 534.93
#2009-06-03| 540.19
#2009-06-04| 536.21
#2009-06-05| 534.69
#2009-06-08| 528.43
#2009-06-09| 529.18
#2009-06-10| 540.14
#2009-06-11| 541.84
#2009-06-12| 544.85
#2009-06-15| 536.60
#2009-06-16| 532.72
#2009-06-17| 526.85
#2009-06-18| 522.78
#2009-06-19| 530.58
#2009-06-22| 528.93
#2009-06-23| 518.00
#2009-06-24| 530.81
#2009-06-25| 538.95
#2009-06-26| 544.91
#2009-06-29| 545.64
#2009-06-30| 544.85
#2009-07-01| 550.66
#2009-07-02| 551.06
#2009-07-03| .
#2009-07-06| 552.69
#2009-07-07| 561.69
#2009-07-08| 554.27
#2009-07-09| 556.04
#2009-07-10| 553.07
#2009-07-13| 538.81
#2009-07-14| 549.94
#2009-07-15| 565.10
#2009-07-16| 567.89
#2009-07-17| 579.39
#2009-07-20| 592.37
#2009-07-21| 593.44
#2009-07-22| 589.91
#2009-07-23| 598.14
#2009-07-24| 599.69
#2009-07-27| 615.64
#2009-07-28| 618.52
#2009-07-29| 605.20
#2009-07-30| 612.81
#2009-07-31| 621.49
#2009-08-03| 631.81
#2009-08-04| 631.48
#2009-08-05| 626.03
#2009-08-06| 617.73
#2009-08-07| 613.59
#2009-08-10| 611.33
#2009-08-11| 614.58
#2009-08-12| 613.59
#2009-08-13| 624.01
#2009-08-14| 623.50
#2009-08-17| 598.91
#2009-08-18| 602.35
#2009-08-19| 598.14
#2009-08-20| 605.31
#2009-08-21| 610.79
#2009-08-24| 626.19
#2009-08-25| 620.49
#2009-08-26| 616.61
#2009-08-27| 612.66
#2009-08-28| 618.31
#2009-08-31| 612.02
#2009-09-01| 614.63
#2009-09-02| 610.12
#2009-09-03| 615.01
#2009-09-04| 624.34
#2009-09-07| .
#2009-09-08| 637.90
#2009-09-09| 628.74
#2009-09-10| 631.22
#2009-09-11| 630.70
#2009-09-14| 624.94
#2009-09-15| 630.75
#2009-09-16| 637.85
#2009-09-17| 639.44
#2009-09-18| 637.57
#2009-09-21| 637.05
#2009-09-22| 642.89
#2009-09-23| 640.51
#2009-09-24| 638.46
#2009-09-25| 644.74
#2009-09-28| 640.97
#2009-09-29| 648.75
#2009-09-30| 651.82
#2009-10-01| 649.25
#2009-10-02| 645.17
#2009-10-05| 648.81
#2009-10-06| 661.03
#2009-10-07| 665.24
#2009-10-08| 672.46
#2009-10-09| 674.25
#2009-10-12| 679.84
#2009-10-13| 681.21
#2009-10-14| 692.40
#2009-10-15| 690.10
#2009-10-16| 683.58
#2009-10-19| 685.41
#2009-10-20| 683.58
#2009-10-21| 680.94
#2009-10-22| 671.27
#2009-10-23| 681.27
#2009-10-26| 681.19
#2009-10-27| 672.48
#2009-10-28| 656.47
#2009-10-29| 655.64
#2009-10-30| 653.82
#2009-11-02| 649.94
#2009-11-03| 642.80
#2009-11-04| 657.58
#2009-11-05| 656.86
#2009-11-06| 659.42
#2009-11-09| 672.00
#2009-11-10| 671.98
#2009-11-11| 678.30
#2009-11-12| 671.18
#2009-11-13| 674.71
#2009-11-16| 687.96
#2009-11-17| 686.08
#2009-11-18| 686.01
#2009-11-19| 680.62
#2009-11-20| 682.24
#2009-11-23| 689.78
#2009-11-24| 686.84
#2009-11-25| 693.15
#2009-11-26| .
#2009-11-27| 671.57
#2009-11-30| 682.51
#2009-12-01| 691.27
#2009-12-02| 694.21
#2009-12-03| 701.66
#2009-12-04| 704.58
#2009-12-07| 702.49
#2009-12-08| 701.98
#2009-12-09| 700.92
#2009-12-10| 697.69
#2009-12-11| 699.42
#2009-12-14| 702.06
#2009-12-15| 703.78
#2009-12-16| 701.13
#2009-12-17| 687.65
#2009-12-18| 683.37
#2009-12-21| 681.63
#2009-12-22| 687.75
#2009-12-23| 694.16
#2009-12-24| 700.18
#2009-12-25| .
#2009-12-28| 703.27
#2009-12-29| 704.60
#2009-12-30| 705.95
#2009-12-31| 710.16
#2010-01-01| .
#2010-01-04| 722.30
#2010-01-05| 726.18
#2010-01-06| 725.21
#2010-01-07| 716.05
#2010-01-08| 715.76
#2010-01-11| 719.61
#2010-01-12| 718.62
#2010-01-13| 713.29
#2010-01-14| 713.50
#2010-01-15| 716.59
#2010-01-18| .
#2010-01-19| 718.50
#2010-01-20| 712.72
#2010-01-21| 701.59
#2010-01-22| 691.30
#2010-01-25| 690.30
#2010-01-26| 676.86
#2010-01-27| 672.81
#2010-01-28| 679.49
#2010-01-29| 673.12
#2010-02-01| 672.34
#2010-02-02| 675.17
#2010-02-03| 687.44
#2010-02-04| 674.87
#2010-02-05| 652.46
#2010-02-08| 653.22
#2010-02-09| 659.71
#2010-02-10| 666.84
#2010-02-11| 673.77
#2010-02-12| 675.02
#2010-02-15| .
#2010-02-16| 679.47
#2010-02-17| 687.00
#2010-02-18| 686.56
#2010-02-19| 682.19
#2010-02-22| 686.95
#2010-02-23| 683.85
#2010-02-24| 679.01
#2010-02-25| 670.49
#2010-02-26| 671.89
#2010-03-01| 678.36
#2010-03-02| 686.39
#2010-03-03| 692.15
#2010-03-04| 690.79
#2010-03-05| 696.59
#2010-03-08| 706.34
#2010-03-09| 703.99
#2010-03-10| 712.30
#2010-03-11| 710.43
#2010-03-12| 711.39
#2010-03-15| 704.91
#2010-03-16| 708.49
#2010-03-17| 718.65
#2010-03-18| 717.45
#2010-03-19| 720.41
#2010-03-22| 714.92
#2010-03-23| 713.05
#2010-03-24| 711.56
#2010-03-25| 719.74
#2010-03-26| 721.80
#2010-03-29| 727.12
#2010-03-30| 730.27
#2010-03-31| 727.90
#2010-04-01| 733.85
#2010-04-02| .
#2010-04-05| 737.29
#2010-04-06| 740.75
#2010-04-07| 748.46
#2010-04-08| 746.74
#2010-04-09| 749.70
#2010-04-12| 749.77
#2010-04-13| 744.58
#2010-04-14| 752.93
#2010-04-15| 756.30
#2010-04-16| 751.16
#2010-04-19| 736.86
#2010-04-20| 745.10
#2010-04-21| 748.92
#2010-04-22| 748.45
#2010-04-23| 754.58
#2010-04-26| 763.20
#2010-04-27| 761.39
#2010-04-28| 752.39
#2010-04-29| 751.59
#2010-04-30| 754.13
#2010-05-03| 750.28
#2010-05-04| 743.77
#2010-05-05| 731.30
#2010-05-06| 710.68
#2010-05-07| 699.66
#2010-05-10| 723.05
#2010-05-11| 718.69
#2010-05-12| 721.08
#2010-05-13| 731.16
#2010-05-14| 724.97
#2010-05-17| 710.56
#2010-05-18| 710.63
#2010-05-19| 688.75
#2010-05-20| 674.19
#2010-05-21| 675.03
#2010-05-24| 675.39
#2010-05-25| 649.79
#2010-05-26| 668.43
#2010-05-27| 683.78
#2010-05-28| 702.45
#2010-05-31| .
#2010-06-01| 695.27
#2010-06-02| 695.57
#2010-06-03| 712.01
#2010-06-04| 709.10
#2010-06-07| 692.75
#2010-06-08| 698.20
#2010-06-09| 694.91
#2010-06-10| 702.79
#2010-06-11| 709.16
#2010-06-14| 722.04
#2010-06-15| 726.05
#2010-06-16| 729.16
#2010-06-17| 737.11
#2010-06-18| 742.94
#2010-06-21| 760.07
#2010-06-22| 754.59
#2010-06-23| 751.85
#2010-06-24| 749.45
#2010-06-25| 743.05
#2010-06-28| 744.13
#2010-06-29| 729.51
#2010-06-30| 733.90
#2010-07-01| 728.65
#2010-07-02| 727.36
#2010-07-05| .
#2010-07-06| 735.83
#2010-07-07| 735.21
#2010-07-08| 743.88
#2010-07-09| 750.39
#2010-07-12| 750.93
#2010-07-13| 751.27
#2010-07-14| 757.42
#2010-07-15| 756.66
#2010-07-16| 753.13
#2010-07-19| 746.42
#2010-07-20| 750.25
#2010-07-21| 755.62
#2010-07-22| 758.33
#2010-07-23| 765.06
#2010-07-26| 765.84
#2010-07-27| 772.25
#2010-07-28| 771.01
#2010-07-29| 778.16
#2010-07-30| 781.41
#2010-08-02| 793.67
#2010-08-03| 795.00
#2010-08-04| 797.49
#2010-08-05| 801.69
#2010-08-06| 805.53
#2010-08-09| 806.91
#2010-08-10| 799.17
#2010-08-11| 788.95
#2010-08-12| 782.08
#2010-08-13| 790.69
#2010-08-16| 797.78
#2010-08-17| 804.99
#2010-08-18| 813.78
#2010-08-19| 814.98
#2010-08-20| 810.93
#2010-08-23| 808.48
#2010-08-24| 802.47
#2010-08-25| 793.94
#2010-08-26| 796.66
#2010-08-27| 797.39
#2010-08-30| 798.21
#2010-08-31| 798.53
#2010-09-01| 810.74
#2010-09-02| 817.96
#2010-09-03| 825.92
#2010-09-06| .
#2010-09-07| 827.45
#2010-09-08| 823.35
#2010-09-09| 831.59
#2010-09-10| 836.02
#2010-09-13| 845.38
#2010-09-14| 849.15
#2010-09-15| 853.21
#2010-09-16| 851.44
#2010-09-17| 862.35
#2010-09-20| 874.25
#2010-09-21| 871.28
#2010-09-22| 875.60
#2010-09-23| 877.57
#2010-09-24| 885.77
#2010-09-27| 891.15
#2010-09-28| 888.78
#2010-09-29| 893.06
#2010-09-30| 899.22
#2010-10-01| 908.26
#2010-10-04| 909.72
#2010-10-05| 904.89
#2010-10-06| 909.13
#2010-10-07| 908.59
#2010-10-08| 901.37
#2010-10-11| 902.16
#2010-10-12| 892.50
#2010-10-13| 910.42
#2010-10-14| 916.83
#2010-10-15| 910.54
#2010-10-18| 901.56
#2010-10-19| 897.56
#2010-10-20| 898.19
#2010-10-21| 908.08
#2010-10-22| 903.44
#2010-10-25| 906.52
#2010-10-26| 907.36
#2010-10-27| 896.52
#2010-10-28| 897.77
#2010-10-29| 903.19
#2010-11-01| 914.49
#2010-11-02| 916.95
#2010-11-03| 922.02
#2010-11-04| 930.77
#2010-11-05| 934.01
#2010-11-08| 929.40
#2010-11-09| 933.84
#2010-11-10| 927.25
#2010-11-11| 917.95
#2010-11-12| 900.48
#2010-11-15| 894.75
#2010-11-16| 884.38
#2010-11-17| 881.00
#2010-11-18| 895.37
#2010-11-19| 893.94
#2010-11-22| 901.74
#2010-11-23| 885.21
#2010-11-24| 885.89
#2010-11-25| .
#2010-11-26| 871.46
#2010-11-29| 876.47
#2010-11-30| 878.56
#2010-12-01| 893.32
#2010-12-02| 901.14
#2010-12-03| 903.24
#2010-12-06| 905.35
#2010-12-07| 905.70
#2010-12-08| 893.81
#2010-12-09| 891.55
#2010-12-10| 894.28
#2010-12-13| 896.85
#2010-12-14| 898.93
#2010-12-15| 889.83
#2010-12-16| 888.39
#2010-12-17| 888.82
#2010-12-20| 881.17
#2010-12-21| 888.10
#2010-12-22| 888.20
#2010-12-23| 885.98
#2010-12-24| .
#2010-12-27| 888.06
#2010-12-28| 888.83
#2010-12-29| 896.29
#2010-12-30| 906.82
#2010-12-31| 911.99
#2011-01-03| 922.91
#2011-01-04| 925.62
#2011-01-05| 921.03
#2011-01-06| 915.28
#2011-01-07| 904.84
#2011-01-10| 898.44
#2011-01-11| 901.06
#2011-01-12| 907.79
#2011-01-13| 906.22
#2011-01-14| 900.96
#2011-01-17| .
#2011-01-18| 896.60
#2011-01-19| 900.31
#2011-01-20| 887.97
#2011-01-21| 881.54
#2011-01-24| 881.92
#2011-01-25| 879.18
#2011-01-26| 880.13
#2011-01-27| 873.23
#2011-01-28| 863.69
#2011-01-31| 855.67
#2011-02-01| 857.60
#2011-02-02| 858.98
#2011-02-03| 857.96
#2011-02-04| 851.60
#2011-02-07| 855.82
#2011-02-08| 856.28
#2011-02-09| 844.77
#2011-02-10| 831.48
#2011-02-11| 828.46
#2011-02-14| 842.10
#2011-02-15| 843.16
#2011-02-16| 846.30
#2011-02-17| 847.31
#2011-02-18| 852.74
#2011-02-21| .
#2011-02-22| 839.02
#2011-02-23| 832.59
#2011-02-24| 822.42
#2011-02-25| 831.57
#2011-02-28| 838.45
#2011-03-01| 848.80
#2011-03-02| 848.14
#2011-03-03| 857.80
#2011-03-04| 865.61
#2011-03-07| 860.77
#2011-03-08| 862.36
#2011-03-09| 864.50
#2011-03-10| 858.11
#2011-03-11| 853.40
#2011-03-14| 853.83
#2011-03-15| 835.34
#2011-03-16| 839.48
#2011-03-17| 829.37
#2011-03-18| 835.11
#2011-03-21| 842.14
#2011-03-22| 853.12
#2011-03-23| 856.91
#2011-03-24| 863.57
#2011-03-25| 871.88
#2011-03-28| 869.13
#2011-03-29| 870.27
#2011-03-30| 879.83
#2011-03-31| 887.41
#2011-04-01| 897.99
#2011-04-04| 903.84
#2011-04-05| 905.99
#2011-04-06| 909.31
#2011-04-07| 909.68
#2011-04-08| 915.36
#2011-04-11| 916.15
#2011-04-12| 906.69
#2011-04-13| 916.21
#2011-04-14| 918.23
#2011-04-15| 919.10
#2011-04-18| 912.90
#2011-04-19| 911.47
#2011-04-20| 928.17
#2011-04-21| 935.81
#2011-04-22| .
#2011-04-25| 934.52
#2011-04-26| 931.52
#2011-04-27| 931.51
#2011-04-28| 927.57
#2011-04-29| 931.79
#2011-05-02| 933.35
#2011-05-03| 919.68
#2011-05-04| 916.93
#2011-05-05| 909.40
#2011-05-06| 912.33
#2011-05-09| 915.99
#2011-05-10| 919.28
#2011-05-11| 925.11
#2011-05-12| 914.48
#2011-05-13| 923.01
#2011-05-16| 919.28
#2011-05-17| 918.73
#2011-05-18| 920.90
#2011-05-19| 917.34
#2011-05-20| 918.52
#2011-05-23| 901.56
#2011-05-24| 904.20
#2011-05-25| 900.99
#2011-05-26| 907.30
#2011-05-27| 915.92
#2011-05-30| .
#2011-05-31| 938.03
#2011-06-01| 943.78
#2011-06-02| 940.24
#2011-06-03| 940.65
#2011-06-06| 937.30
#2011-06-07| 937.30
#2011-06-08| 934.00
#2011-06-09| 930.37
#2011-06-10| 920.76
#2011-06-13| 915.82
#2011-06-14| 921.51
#2011-06-15| 917.99
#2011-06-16| 903.78
#2011-06-17| 902.62
#2011-06-20| 897.11
#2011-06-21| 907.83
#2011-06-22| 909.31
#2011-06-23| 908.26
#2011-06-24| 914.23
#2011-06-27| 912.47
#2011-06-28| 919.56
#2011-06-29| 933.34
#2011-06-30| 947.94
#2011-07-01| 952.94
#2011-07-04| .
#2011-07-05| 955.32
#2011-07-06| 954.26
#2011-07-07| 960.29
#2011-07-08| 956.38
#2011-07-11| 948.33
#2011-07-12| 933.01
#2011-07-13| 943.57
#2011-07-14| 942.30
#2011-07-15| 942.98
#2011-07-18| 939.12
#2011-07-19| 944.65
#2011-07-20| 952.90
#2011-07-21| 956.32
#2011-07-22| 963.86
#2011-07-25| 956.10
#2011-07-26| 959.63
#2011-07-27| 959.45
#2011-07-28| 963.45
#2011-07-29| 959.65
#2011-08-01| 968.18
#2011-08-02| 952.31
#2011-08-03| 942.65
#2011-08-04| 923.56
#2011-08-05| 896.63
#2011-08-08| 869.25
#2011-08-09| 858.15
#2011-08-10| 872.23
#2011-08-11| 878.29
#2011-08-12| 881.78
#2011-08-15| 893.31
#2011-08-16| 900.81
#2011-08-17| 901.95
#2011-08-18| 893.11
#2011-08-19| 874.43
#2011-08-22| 867.63
#2011-08-23| 875.51
#2011-08-24| 868.28
#2011-08-25| 864.22
#2011-08-26| 859.51
#2011-08-29| 881.37
#2011-08-30| 887.82
#2011-08-31| 900.27
#2011-09-01| 902.70
#2011-09-02| 899.40
#2011-09-05| .
#2011-09-06| 876.73
#2011-09-07| 889.81
#2011-09-08| 888.08
#2011-09-09| 874.85
#2011-09-12| 858.63
#2011-09-13| 851.17
#2011-09-14| 844.19
#2011-09-15| 847.42
#2011-09-16| 855.85
#2011-09-19| 833.86
#2011-09-20| 830.13
#2011-09-21| 824.10
#2011-09-22| 785.55
#2011-09-23| 779.67
#2011-09-26| 762.59
#2011-09-27| 789.27
#2011-09-28| 793.20
#2011-09-29| 799.11
#2011-09-30| 794.31
#2011-10-03| 774.61
#2011-10-04| 759.40
#2011-10-05| 764.89
#2011-10-06| 783.97
#2011-10-07| 799.19
#2011-10-10| 806.03
#2011-10-11| 810.06
#2011-10-12| 818.73
#2011-10-13| 822.97
#2011-10-14| 825.86
#2011-10-17| 834.61
#2011-10-18| 824.11
#2011-10-19| 833.22
#2011-10-20| 814.53
#2011-10-21| 814.19
#2011-10-24| 835.73
#2011-10-25| 842.48
#2011-10-26| 848.24
#2011-10-27| 868.58
#2011-10-28| 877.06
#2011-10-31| 869.35
#2011-11-01| 854.70
#2011-11-02| 857.58
#2011-11-03| 849.01
#2011-11-04| 858.86
#2011-11-07| 859.73
#2011-11-08| 859.59
#2011-11-09| 858.30
#2011-11-10| 839.46
#2011-11-11| 851.19
#2011-11-14| 854.77
#2011-11-15| 848.71
#2011-11-16| 844.46
#2011-11-17| 837.43
#2011-11-18| 822.79
#2011-11-21| 806.57
#2011-11-22| 800.52
#2011-11-23| 786.85
#2011-11-24| .
#2011-11-25| 778.10
#2011-11-28| 796.84
#2011-11-29| 811.77
#2011-11-30| 816.68
#2011-12-01| 839.19
#2011-12-02| 839.07
#2011-12-05| 838.47
#2011-12-06| 832.51
#2011-12-07| 836.90
#2011-12-08| 826.97
#2011-12-09| 813.39
#2011-12-12| 812.52
#2011-12-13| 806.40
#2011-12-14| 802.12
#2011-12-15| 793.90
#2011-12-16| 800.85
#2011-12-19| 786.54
#2011-12-20| 791.93
#2011-12-21| 808.88
#2011-12-22| 810.46
#2011-12-23| 815.26
#2011-12-26| .
#2011-12-27| 810.57
#2011-12-28| 806.69
#2011-12-29| 807.07
#2011-12-30| 807.82
#2012-01-02| .
#2012-01-03| 821.28
#2012-01-04| 817.49
#2012-01-05| 814.32
#2012-01-06| 807.33
#2012-01-09| 809.35
#2012-01-10| 827.14
#2012-01-11| 822.49
#2012-01-12| 823.54
#2012-01-13| 822.04
#2012-01-16| .
#2012-01-17| 832.27
#2012-01-18| 837.24
#2012-01-19| 841.64
#2012-01-20| 840.36
#2012-01-23| 844.04
#2012-01-24| 844.45
#2012-01-25| 845.99
#2012-01-26| 853.41
#2012-01-27| 855.73
#2012-01-30| 849.60
#2012-01-31| 861.10
#2012-02-01| 869.15
#2012-02-02| 882.63
#2012-02-03| 885.83
#2012-02-06| 877.83
#2012-02-07| 879.01
#2012-02-08| 888.68
#2012-02-09| 887.73
#2012-02-10| 876.42
#2012-02-13| 881.91
#2012-02-14| 878.20
#2012-02-15| 885.43
#2012-02-16| 878.65
#2012-02-17| 886.54
#2012-02-20| .
#2012-02-21| 889.64
#2012-02-22| 890.44
#2012-02-23| 888.82
#2012-02-24| 892.10
#2012-02-27| 885.91
#2012-02-28| 891.76
#2012-02-29| 898.87
#2012-03-01| 896.12
#2012-03-02| 900.70
#2012-03-05| 895.04
#2012-03-06| 883.71
#2012-03-07| 888.36
#2012-03-08| 900.73
#2012-03-09| 907.64
#2012-03-12| 902.75
#2012-03-13| 910.86
#2012-03-14| 916.85
#2012-03-15| 912.12
#2012-03-16| 913.45
#2012-03-19| 911.64
#2012-03-20| 906.22
#2012-03-21| 905.59
#2012-03-22| 904.22
#2012-03-23| 906.22
#2012-03-26| 903.37
#2012-03-27| 915.75
#2012-03-28| 911.41
#2012-03-29| 901.26
#2012-03-30| 913.67
#2012-04-02| 914.84
#2012-04-03| 917.74
#2012-04-04| 908.97
#2012-04-05| 909.86
#2012-04-06| .
#2012-04-09| 899.98
#2012-04-10| 901.02
#2012-04-11| 899.20
#2012-04-12| 904.96
#2012-04-13| 910.35
#2012-04-16| 910.96
#2012-04-17| 916.39
#2012-04-18| 913.83
#2012-04-19| 914.84
#2012-04-20| 914.88
#2012-04-23| 907.54
#2012-04-24| 908.44
#2012-04-25| 909.36
#2012-04-26| 910.19
#2012-04-27| 905.85
#2012-04-30| 908.84
#2012-05-01| 908.78
#2012-05-02| 911.20
#2012-05-03| 908.18
#2012-05-04| 905.19
#2012-05-07| 895.54
#2012-05-08| 888.19
#2012-05-09| 886.08
#2012-05-10| 889.10
#2012-05-11| 877.82
#2012-05-14| 865.00
#2012-05-15| 859.70
#2012-05-16| 842.56
#2012-05-17| 847.96
#2012-05-18| 839.25
#2012-05-21| 834.39
#2012-05-22| 838.12
#2012-05-23| 823.81
#2012-05-24| 825.80
#2012-05-25| 826.75
#2012-05-28| .
#2012-05-29| 836.00
#2012-05-30| 827.09
#2012-05-31| 824.51
#2012-06-01| 819.60
#2012-06-04| 807.25
#2012-06-05| 807.67
#2012-06-06| 821.72
#2012-06-07| 833.16
#2012-06-08| 834.59
#2012-06-11| 841.67
#2012-06-12| 840.77
#2012-06-13| 840.87
#2012-06-14| 836.07
#2012-06-15| 841.37
#2012-06-18| 848.70
#2012-06-19| 855.42
#2012-06-20| 858.11
#2012-06-21| 856.13
#2012-06-22| 846.27
#2012-06-25| 842.78
#2012-06-26| 839.59
#2012-06-27| 843.87
#2012-06-28| 844.20
#2012-06-29| 868.97
#2012-07-02| 866.15
#2012-07-03| 877.92
#2012-07-04| .
#2012-07-05| 877.15
#2012-07-06| 874.13
#2012-07-09| 866.11
#2012-07-10| 870.99
#2012-07-11| 869.17
#2012-07-12| 856.30
#2012-07-13| 861.71
#2012-07-16| 860.11
#2012-07-17| 864.76
#2012-07-18| 859.96
#2012-07-19| 864.44
#2012-07-20| 864.09
#2012-07-23| 847.99
#2012-07-24| 850.25
#2012-07-25| 844.70
#2012-07-26| 851.41
#2012-07-27| 871.21
#2012-07-30| 874.13
#2012-07-31| 876.75
#2012-08-01| 880.26
#2012-08-02| 876.65
#2012-08-03| 878.54
#2012-08-06| 889.61
#2012-08-07| 889.09
#2012-08-08| 889.07
#2012-08-09| 898.32
#2012-08-10| 901.37
#2012-08-13| 897.66
#2012-08-14| 901.14
#2012-08-15| 900.21
#2012-08-16| 898.32
#2012-08-17| 901.34
#2012-08-20| 904.92
#2012-08-21| 910.27
#2012-08-22| 907.13
#2012-08-23| 914.84
#2012-08-24| 912.63
#2012-08-27| 915.17
#2012-08-28| 915.38
#2012-08-29| 920.81
#2012-08-30| 918.07
#2012-08-31| 918.32
#2012-09-03| .
#2012-09-04| 916.40
#2012-09-05| 912.03
#2012-09-06| 916.25
#2012-09-07| 931.24
#2012-09-10| 931.61
#2012-09-11| 936.03
#2012-09-12| 945.00
#2012-09-13| 945.02
#2012-09-14| 959.12
#2012-09-17| 948.76
#2012-09-18| 945.20
#2012-09-19| 950.10
#2012-09-20| 943.10
#2012-09-21| 957.00
#2012-09-24| 950.95
#2012-09-25| 952.79
#2012-09-26| 944.15
#2012-09-27| 949.58
#2012-09-28| 960.32
#2012-10-01| 963.33
#2012-10-02| 965.50
#2012-10-03| 964.69
#2012-10-04| 976.01
#2012-10-05| 983.76
#2012-10-08| 978.30
#2012-10-09| 978.63
#2012-10-10| 971.97
#2012-10-11| 975.45
#2012-10-12| 982.95
#2012-10-15| 981.91
#2012-10-16| 982.17
#2012-10-17| 988.20
#2012-10-18| 989.47
#2012-10-19| 989.28
#2012-10-22| 990.75
#2012-10-23| 984.06
#2012-10-24| 982.52
#2012-10-25| 980.86
#2012-10-26| 970.39
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 972.90
#2012-11-01| 978.84
#2012-11-02| 983.74
#2012-11-05| 980.59
#2012-11-06| 982.58
#2012-11-07| 989.83
#2012-11-08| 979.16
#2012-11-09| 975.32
#2012-11-12| 973.11
#2012-11-13| 971.22
#2012-11-14| 971.28
#2012-11-15| 965.01
#2012-11-16| 957.84
#2012-11-19| 966.00
#2012-11-20| 967.71
#2012-11-21| 971.00
#2012-11-22| .
#2012-11-23| 978.49
#2012-11-26| 982.41
#2012-11-27| 986.41
#2012-11-28| 982.88
#2012-11-29| 996.98
#2012-11-30|1000.00
#2012-12-03|1000.82
#2012-12-04| 995.36
#2012-12-05|1001.56
#2012-12-06|1005.34
#2012-12-07|1004.49
#2012-12-10|1006.48
#2012-12-11|1009.88
#2012-12-12|1011.56
#2012-12-13|1000.72
#2012-12-14| 997.84
#2012-12-17| 997.41
#2012-12-18| 998.49
#2012-12-19| 999.77
#2012-12-20| 994.96
#2012-12-21| 990.17
#2012-12-24| 991.78
#2012-12-25| 992.96
#2012-12-26| 997.36
#2012-12-27| 997.01
#2012-12-28|1004.84
#2012-12-31|1003.80
#2013-01-01|1005.22
#2013-01-02|1022.15
#2013-01-03|1025.18
#2013-01-04|1021.68
#2013-01-07|1016.54
#2013-01-08|1018.29
#2013-01-09|1016.52
#2013-01-10|1012.47
#2013-01-11|1007.34
#2013-01-14|1015.01
#2013-01-15|1011.39
#2013-01-16|1007.16
#2013-01-17|1005.79
#2013-01-18|1014.19
#2013-01-21|1018.77
#2013-01-22|1014.57
#2013-01-23|1004.75
#2013-01-24|1000.58
#2013-01-25| 995.83
#2013-01-28| 985.93
#2013-01-29| 995.80
#2013-01-30|1001.80
#2013-01-31| 999.55
#2013-02-01|1001.10
#2013-02-04|1003.78
#2013-02-05| 997.16
#2013-02-06| 995.63
#2013-02-07| 998.47
#2013-02-08| 995.19
#2013-02-11| 994.40
#2013-02-12| 993.70
#2013-02-13| 999.89
#2013-02-14|1002.27
#2013-02-15|1003.09
#2013-02-18|1005.21
#2013-02-19|1008.18
#2013-02-20|1013.63
#2013-02-21| 985.64
#2013-02-22| 979.07
#2013-02-25| 980.60
#2013-02-26| 972.91
#2013-02-27| 979.46
#2013-02-28| 981.39
#2013-03-01| 985.58
#2013-03-04| 978.62
#2013-03-05| 985.27
#2013-03-06| 992.15
#2013-03-07| 986.90
#2013-03-08| 992.97
#2013-03-11| 989.95
#2013-03-12| 985.26
#2013-03-13| 982.01
#2013-03-14| 975.68
#2013-03-15| 969.50
#2013-03-18| 950.80
#2013-03-19| 961.78
#2013-03-20| 954.64
#2013-03-21| 952.78
#2013-03-22| 949.10
#2013-03-25| 968.90
#2013-03-26| 978.42
#2013-03-27| 974.18
#2013-03-28| 976.79
#2013-03-29| 983.58
#2013-04-01| 975.86
#2013-04-02| 979.52
#2013-04-03| 978.49
#2013-04-04| 967.97
#2013-04-05| 960.07
#2013-04-08| 958.84
#2013-04-09| 965.77
#2013-04-10| 969.46
#2013-04-11| 984.15
#2013-04-12| 976.90
#2013-04-15| 979.19
#2013-04-16| 985.46
#2013-04-17| 982.99
#2013-04-18| 969.19
#2013-04-19| 973.48
#2013-04-22| 982.30
#2013-04-23| 974.44
#2013-04-24| 980.84
#2013-04-25| 986.18
#2013-04-26| 984.14
#2013-04-29| 988.30
#2013-04-30|1011.08
#2013-05-01|1010.80
#2013-05-02|1011.08
#2013-05-03|1016.80
#2013-05-06|1013.26
#2013-05-07|1009.17
#2013-05-08|1013.50
#2013-05-09|1020.68
#2013-05-10| 998.53
#2013-05-13| 994.64
#2013-05-14|1005.69
#2013-05-15|1004.60
#2013-05-16|1010.64
#2013-05-17|1010.25
#2013-05-20|1009.66
#2013-05-21|1010.89
#2013-05-22|1013.97
#2013-05-23| 989.95
#2013-05-24| 991.70
#2013-05-27| 998.41
#2013-05-28| 997.29
#2013-05-29|1000.88
#2013-05-30|1013.66
#2013-05-31|1007.57
#2013-06-03| 997.95
#2013-06-04|1003.68
#2013-06-05| 996.69
#2013-06-06| 994.45
#2013-06-07| 959.39
#2013-06-10| 952.84
#2013-06-11| 931.56
#2013-06-12| 931.18
#2013-06-13| 914.88
#2013-06-14| 925.61
#2013-06-17| 925.29
#2013-06-18| 925.84
#2013-06-19| 919.23
#2013-06-20| 885.57
#2013-06-21| 877.02
#2013-06-24| 860.31
#2013-06-25| 855.67
#2013-06-26| 855.22
#2013-06-27| 888.50
#2013-06-28| 901.69
#2013-07-01| 904.42
#2013-07-02| 903.71
#2013-07-03| 880.58
#2013-07-04| 891.48
#2013-07-05| 876.90
#2013-07-08| 855.76
#2013-07-09| 866.07
#2013-07-10| 873.21
#2013-07-11| 911.50
#2013-07-12| 909.22
#2013-07-15| 913.58
#2013-07-16| 913.32
#2013-07-17| 921.28
#2013-07-18| 908.79
#2013-07-19| 902.04
#2013-07-22| 905.85
#2013-07-23| 924.50
#2013-07-24| 928.14
#2013-07-25| 921.39
#2013-07-26| 919.20
#2013-07-29| 909.30
#2013-07-30| 909.98
#2013-07-31| 898.99
#2013-08-01| 899.66
#2013-08-02| 902.27
#2013-08-05| 905.67
#2013-08-06| 894.26
#2013-08-07| 878.44
#2013-08-08| 883.87
#2013-08-09| 891.25
#2013-08-12| 893.36
#2013-08-13| 915.28
#2013-08-14| 916.69
#2013-08-15| 914.82
#2013-08-16| 912.97
#2013-08-19| 901.51
#2013-08-20| 886.48
#2013-08-21| 877.21
#2013-08-22| 869.77
#2013-08-23| 889.79
#2013-08-26| 894.28
#2013-08-27| 885.48
#2013-08-28| 883.96
#2013-08-29| 904.81
#2013-08-30| 919.66
#2013-09-02| 922.50
#2013-09-03| 915.18
#2013-09-04| 918.47
#2013-09-05| 931.56
#2013-09-06| 937.55
#2013-09-09| 947.55
#2013-09-10| 963.89
#2013-09-11| 965.19
#2013-09-12| 969.83
#2013-09-13| 964.67
#2013-09-16| 979.82
#2013-09-17| 965.47
#2013-09-18| 966.50
#2013-09-19| 973.94
#2013-09-20| 971.25
#2013-09-23| 969.86
#2013-09-24| 974.62
#2013-09-25| 969.17
#2013-09-26| 973.91
#2013-09-27| 971.42
#2013-09-30| 969.56
#2013-10-01| 976.14
#2013-10-02| 990.04
#2013-10-03| 993.66
#2013-10-04| 997.77
#2013-10-07|1004.21
#2013-10-08|1002.58
#2013-10-09|1001.46
#2013-10-10|1002.51
#2013-10-11|1011.06
#2013-10-14|1008.09
#2013-10-15|1019.53
#2013-10-16|1015.22
#2013-10-17|1023.58
#2013-10-18|1031.46
#2013-10-21|1028.85
#2013-10-22|1026.66
#2013-10-23|1022.21
#2013-10-24|1022.36
#2013-10-25|1018.68
#2013-10-28|1030.48
#2013-10-29|1033.98
#2013-10-30|1042.86
#2013-10-31|1029.76
#2013-11-01|1038.02
#2013-11-04|1036.29
#2013-11-05|1027.34
#2013-11-06|1014.28
#2013-11-07|1006.91
#2013-11-08| 987.82
#2013-11-11| 984.96
#2013-11-12| 997.11
#2013-11-13| 979.11
#2013-11-14| 989.40
#2013-11-15|1009.90
#2013-11-18|1026.17
#2013-11-19|1034.07
#2013-11-20|1023.13
#2013-11-21|1003.18
#2013-11-22|1009.23
#2013-11-25|1017.56
#2013-11-26|1021.63
#2013-11-27|1020.50
#2013-11-28|1030.64
#2013-11-29|1036.01
#2013-12-02|1026.79
#2013-12-03|1019.09
#2013-12-04|1008.27
#2013-12-05|1010.12
#2013-12-06|1007.60
#2013-12-09|1022.61
#2013-12-10|1022.34
#2013-12-11|1014.70
#2013-12-12|1008.74
#2013-12-13| 998.02
#2013-12-16| 999.64
#2013-12-17| 998.06
#2013-12-18|1001.18
#2013-12-19|1004.68
#2013-12-20|1003.16
#2013-12-23|1006.87
#2013-12-24|1003.04
#2013-12-25|1002.57
#2013-12-26| 999.86
#2013-12-27|1001.13
#2013-12-30| 994.61
#2013-12-31| 995.36
#2014-01-01| 995.77
#2014-01-02| 970.95
#2014-01-03| 959.51
#2014-01-06| 955.97
#2014-01-07| 955.08
#2014-01-08| 955.06
#2014-01-09| 945.95
#2014-01-10| 948.30
#2014-01-13| 961.82
#2014-01-14| 963.77
#2014-01-15| 958.79
#2014-01-16| 956.81
#2014-01-17| 956.90
#2014-01-20| 962.07
#2014-01-21| 965.04
#2014-01-22| 966.26
#2014-01-23| 948.16
#2014-01-24| 940.62
#2014-01-27| 928.66
#2014-01-28| 929.28
#2014-01-29| 936.77
#2014-01-30| 936.19
#2014-01-31| 936.79
#2014-02-03| 924.32
#2014-02-04| 913.42
#2014-02-05| 910.26
#2014-02-06| 924.40
#2014-02-07| 935.35
#2014-02-10| 936.01
#2014-02-11| 950.28
#2014-02-12| 956.66
#2014-02-13| 948.74
#2014-02-14| 953.88
#2014-02-17| 951.64
#2014-02-18| 951.13
#2014-02-19| 950.80
#2014-02-20| 943.17
#2014-02-21| 964.68
#2014-02-24| 962.37
#2014-02-25| 964.45
#2014-02-26| 974.88
#2014-02-27| 978.69
#2014-02-28| 985.08
#2014-03-03| 972.78
#2014-03-04| 968.39
#2014-03-05| 977.64
#2014-03-06| 986.34
#2014-03-07| 993.19
#2014-03-10| 980.54
#2014-03-11| 983.38
#2014-03-12| 965.36
#2014-03-13| 966.22
#2014-03-14| 952.77
#2014-03-17| 953.47
#2014-03-18| 960.10
#2014-03-19| 956.02
#2014-03-20| 945.92
#2014-03-21| 950.01
#2014-03-24| 955.93
#2014-03-25| 946.05
#2014-03-26| 962.96
#2014-03-27| 984.58
#2014-03-28| 989.64
#2014-03-31| 998.17
#2014-04-01|1001.17
#2014-04-02|1010.33
#2014-04-03|1021.65
#2014-04-04|1019.83
#2014-04-07|1024.23
#2014-04-08|1026.39
#2014-04-09|1027.98
#2014-04-10|1037.27
#2014-04-11|1032.14
#2014-04-14|1028.40
#2014-04-15|1028.73
#2014-04-16|1036.27
#2014-04-17|1033.75
#2014-04-18|1035.95
#2014-04-21|1035.16
#2014-04-22|1037.08
#2014-04-23|1038.97
#2014-04-24|1048.35
#2014-04-25|1037.40
#2014-04-28|1037.04
#2014-04-29|1029.90
#2014-04-30|1018.97
#2014-05-01|1019.21
#2014-05-02|1028.03
#2014-05-05|1026.31
#2014-05-06|1026.90
#2014-05-07|1026.58
#2014-05-08|1028.98
#2014-05-09|1023.18
#2014-05-12|1048.81
#2014-05-13|1058.87
#2014-05-14|1064.53
#2014-05-15|1065.18
#2014-05-16|1071.26
#2014-05-19|1080.54
#2014-05-20|1077.23
#2014-05-21|1071.86
#2014-05-22|1072.54
#2014-05-23|1072.61
#2014-05-26|1069.96
#2014-05-27|1062.61
#2014-05-28|1074.89
#2014-05-29|1087.03
#2014-05-30|1078.91
#2014-06-02|1081.57
#2014-06-03|1091.91
#2014-06-04|1090.93
#2014-06-05|1088.92
#2014-06-06|1092.61
#2014-06-09|1075.61
#2014-06-10|1090.01
#2014-06-11|1082.97
#2014-06-12|1079.37
#2014-06-13|1058.67
#2014-06-16|1056.84
#2014-06-17|1055.69
#2014-06-18|1048.24
#2014-06-19|1043.52
#2014-06-20|1035.03
#2014-06-23|1041.89
#2014-06-24|1054.23
#2014-06-25|1040.99
#2014-06-26|1050.59
#2014-06-27|1047.57
#2014-06-30|1057.43
#2014-07-01|1052.11
#2014-07-02|1065.26
#2014-07-03|1059.49
#2014-07-04|1056.89
#2014-07-07|1051.39
#2014-07-08|1052.25
#2014-07-09|1054.97
#2014-07-10|1056.38
#2014-07-11|1046.61
#2014-07-14|1047.96
#2014-07-15|1056.46
#2014-07-16|1053.61
#2014-07-17|1061.58
#2014-07-18|1062.85
#2014-07-21|1070.56
#2014-07-22|1073.29
#2014-07-23|1069.16
#2014-07-24|1073.47
#2014-07-25|1075.20
#2014-07-28|1077.42
#2014-07-29|1088.62
#2014-07-30|1096.31
#2014-07-31|1068.98
#2014-08-01|1041.30
#2014-08-04|1057.55
#2014-08-05|1056.67
#2014-08-06|1046.96
#2014-08-07|1041.20
#2014-08-08|1024.91
#2014-08-11|1039.29
#2014-08-12|1040.29
#2014-08-13|1045.22
#2014-08-14|1047.98
#2014-08-15|1048.84
#2014-08-18|1044.88
#2014-08-19|1052.78
#2014-08-20|1051.01
#2014-08-21|1041.55
#2014-08-22|1051.82
#2014-08-25|1043.96
#2014-08-26|1046.05
#2014-08-27|1051.47
#2014-08-28|1056.48
#2014-08-29|1054.87
#2014-09-01|1053.61
#2014-09-02|1035.92
#2014-09-03|1034.09
#2014-09-04|1044.53
#2014-09-05|1032.54
#2014-09-08|1034.05
#2014-09-09|1034.54
#2014-09-10|1030.19
#2014-09-11|1017.15
#2014-09-12|1013.66
#2014-09-15|1010.56
#2014-09-16|1014.84
#2014-09-17|1027.29
#2014-09-18|1015.13
#2014-09-19|1016.04
#2014-09-22|1004.56
#2014-09-23| 991.99
#2014-09-24| 989.86
#2014-09-25| 986.47
#2014-09-26| 995.48
#2014-09-29| 992.67
#2014-09-30| 988.75
#2014-10-01| 972.62
#2014-10-02| 965.81
#2014-10-03| 967.96
#2014-10-06| 971.28
#2014-10-07| 976.38
#2014-10-08| 957.88
#2014-10-09| 961.46
#2014-10-10| 945.85
#2014-10-13| 944.19
#2014-10-14| 952.51
#2014-10-15| 955.00
#2014-10-16| 949.62
#2014-10-17| 937.79
#2014-10-20| 953.54
#2014-10-21| 950.83
#2014-10-22| 963.63
#2014-10-23| 957.23
#2014-10-24| 962.16
#2014-10-27| 953.87
#2014-10-28| 960.22
#2014-10-29| 983.84
#2014-10-30| 997.05
#2014-10-31|1015.77
#2014-11-03|1012.55
#2014-11-04|1001.46
#2014-11-05| 989.45
#2014-11-06| 983.73
#2014-11-07| 977.34
#2014-11-10|1005.60
#2014-11-11| 991.28
#2014-11-12| 985.46
#2014-11-13| 974.53
#2014-11-14| 967.06
#2014-11-17| 968.74
#2014-11-18| 978.70
#2014-11-19| 978.92
#2014-11-20| 974.01
#2014-11-21| 980.51
#2014-11-24| 980.57
#2014-11-25| 971.72
#2014-11-26| 983.65
#2014-11-27|1011.28
#2014-11-28|1014.82
#2014-12-01|1010.99
#2014-12-02|1012.77
#2014-12-03|1012.83
#2014-12-04|1011.67
#2014-12-05|1011.97
#2014-12-08|1010.47
#2014-12-09|1023.08
#2014-12-10|1012.63
#2014-12-11|1003.00
#2014-12-12| 994.90
#2014-12-15| 989.68
#2014-12-16| 990.99
#2014-12-17| 980.13
#2014-12-18| 981.51
#2014-12-19|1003.79
#2014-12-22|1016.22
#2014-12-23|1008.65
#2014-12-24|1010.29
#2014-12-25|1010.14
#2014-12-26|1013.74
#2014-12-29|1008.53
#2014-12-30|1007.08
#2014-12-31|1009.73
#2015-01-01|1009.56
#2015-01-02|1006.55
#2015-01-05|1001.08
#2015-01-06| 990.10
#2015-01-07| 993.96
#2015-01-08|1007.88
#2015-01-09|1015.47
#2015-01-12|1023.92
#2015-01-13|1034.13
#2015-01-14|1038.43
#2015-01-15|1035.05
#2015-01-16|1032.72
#2015-01-19|1039.83
#2015-01-20|1047.63
#2015-01-21|1066.22
#2015-01-22|1062.84
#2015-01-23|1073.82
#2015-01-26|1078.63
#2015-01-27|1085.87
#2015-01-28|1078.76
#2015-01-29|1066.17
#2015-01-30|1071.88
#2015-02-02|1063.95
#2015-02-03|1072.53
#2015-02-04|1081.73
#2015-02-05|1080.10
#2015-02-06|1086.83
#2015-02-09|1086.24
#2015-02-10|1083.10
#2015-02-11|1069.42
#2015-02-12|1060.39
#2015-02-13|1081.93
#2015-02-16|1080.96
#2015-02-17|1081.03
#2015-02-18|1083.24
#2015-02-19|1083.59
#2015-02-20|1083.53
#2015-02-23|1078.60
#2015-02-24|1085.41
#2015-02-25|1096.72
#2015-02-26|1090.61
#2015-02-27|1083.42
#2015-03-02|1097.78
#2015-03-03|1101.12
#2015-03-04|1108.38
#2015-03-05|1104.62
#2015-03-06|1115.70
#2015-03-09|1095.16
#2015-03-10|1082.74
#2015-03-11|1098.84
#2015-03-12|1093.71
#2015-03-13|1091.95
#2015-03-16|1097.92
#2015-03-17|1112.51
#2015-03-18|1114.53
#2015-03-19|1115.59
#2015-03-20|1112.17
#2015-03-23|1118.72
#2015-03-24|1131.53
#2015-03-25|1143.45
#2015-03-26|1112.92
#2015-03-27|1113.43
#2015-03-30|1120.43
#2015-03-31|1131.16
#2015-04-01|1134.35
#2015-04-02|1144.86
#2015-04-03|1156.41
#2015-04-06|1172.86
#2015-04-07|1169.14
#2015-04-08|1181.54
#2015-04-09|1182.03
#2015-04-10|1192.50
#2015-04-13|1186.73
#2015-04-14|1181.47
#2015-04-15|1171.30
#2015-04-16|1190.94
#2015-04-17|1188.15
#2015-04-20|1179.42
#2015-04-21|1183.14
#2015-04-22|1194.42
#2015-04-23|1197.75
#2015-04-24|1181.09
#2015-04-27|1184.29
#2015-04-28|1174.31
#2015-04-29|1179.05
#2015-04-30|1178.08
#2015-05-01|1177.43
#2015-05-04|1175.14
#2015-05-05|1174.34
#2015-05-06|1154.52
#2015-05-07|1142.68
#2015-05-08|1136.55
#2015-05-11|1136.30
#2015-05-12|1127.92
#2015-05-13|1133.51
#2015-05-14|1147.06
#2015-05-15|1147.99
#2015-05-18|1155.17
#2015-05-19|1160.77
#2015-05-20|1153.68
#2015-05-21|1146.15
#2015-05-22|1151.52
#2015-05-25|1144.16
#2015-05-26|1140.54
#2015-05-27|1116.87
#2015-05-28|1113.24
#2015-05-29|1110.35
#2015-06-01|1103.19
#2015-06-02|1093.38
#2015-06-03|1088.33
#2015-06-04|1099.65
#2015-06-05|1100.91
#2015-06-08|1082.95
#2015-06-09|1068.79
#2015-06-10|1071.30
#2015-06-11|1066.92
#2015-06-12|1070.99
#2015-06-15|1062.09
#2015-06-16|1057.83
#2015-06-17|1061.39
#2015-06-18|1075.90
#2015-06-19|1075.11
#2015-06-22|1090.68
#2015-06-23|1104.70
#2015-06-24|1101.62
#2015-06-25|1087.64
#2015-06-26|1085.14
#2015-06-29|1071.69
#2015-06-30|1084.61
#2015-07-01|1095.28
#2015-07-02|1096.54
#2015-07-03|1082.33
#2015-07-06|1054.62
#2015-07-07|1041.56
#2015-07-08|1023.62
#2015-07-09|1043.53
#2015-07-10|1046.17
#2015-07-13|1062.58
#2015-07-14|1043.91
#2015-07-15|1046.44
#2015-07-16|1061.88
#2015-07-17|1072.47
#2015-07-20|1063.67
#2015-07-21|1055.56
#2015-07-22|1053.16
#2015-07-23|1041.01
#2015-07-24|1031.30
#2015-07-27|1026.26
#2015-07-28|1029.33
#2015-07-29|1046.39
#2015-07-30|1024.82
#2015-07-31|1017.68
#2015-08-03|1011.27
#2015-08-04|1014.75
#2015-08-05|1005.59
#2015-08-06| 990.90
#2015-08-07| 999.84
#2015-08-10|1006.50
#2015-08-11| 995.19
#2015-08-12| 978.94
#2015-08-13| 983.05
#2015-08-14| 984.27
#2015-08-17| 965.14
#2015-08-18| 967.75
#2015-08-19| 969.17
#2015-08-20| 961.95
#2015-08-21| 939.36
#2015-08-24| 903.07
#2015-08-25| 915.46
#2015-08-26| 919.93
#2015-08-27| 935.06
#2015-08-28| 947.28
#2015-08-31| 947.32
#2015-09-01| 938.29
#2015-09-02| 933.31
#2015-09-03| 940.47
#2015-09-04| 930.92
#2015-09-07| 917.06
#2015-09-08| 923.59
#2015-09-09| 951.52
#2015-09-10| 944.09
#2015-09-11| 942.70
#2015-09-14| 944.25
#2015-09-15| 940.66
#2015-09-16| 961.05
#2015-09-17| 968.55
#2015-09-18| 987.06
#2015-09-21| 978.00
#2015-09-22| 979.30
#2015-09-23| 966.50
#2015-09-24| 961.34
#2015-09-25| 967.38
#2015-09-28| 966.88
#2015-09-29| 960.55
#2015-09-30| 972.48
#2015-10-01| 976.18
#2015-10-02| 985.68
#2015-10-05| 997.24
#2015-10-06|1014.18
#2015-10-07|1025.44
#2015-10-08|1003.70
#2015-10-09|1009.33
#2015-10-12|1017.89
#2015-10-13|1010.33
#2015-10-14|1000.62
#2015-10-15|1012.52
#2015-10-16|1010.11
#2015-10-19|1012.49
#2015-10-20|1011.64
#2015-10-21|1009.98
#2015-10-22|1009.43
#2015-10-23|1015.29
#2015-10-26|1024.09
#2015-10-27|1025.05
#2015-10-28|1022.68
#2015-10-29|1012.69
#2015-10-30|1010.18
#2015-11-02|1011.99
#2015-11-03|1022.05
#2015-11-04|1034.07
#2015-11-05|1032.85
#2015-11-06|1020.33
#2015-11-09|1014.53
#2015-11-10| 999.57
#2015-11-11| 996.25
#2015-11-12|1004.92
#2015-11-13| 989.60
#2015-11-16| 979.79
#2015-11-17| 990.24
#2015-11-18| 986.34
#2015-11-19|1007.98
#2015-11-20|1013.27
#2015-11-23|1007.20
#2015-11-24| 996.55
#2015-11-25| 995.99
#2015-11-26|1002.34
#2015-11-27| 992.18
#2015-11-30| 986.32
#2015-12-01|1002.15
#2015-12-02|1001.70
#2015-12-03| 996.89
#2015-12-04| 987.93
#2015-12-07| 984.99
#2015-12-08| 971.97
#2015-12-09| 963.58
#2015-12-10| 959.97
#2015-12-11| 948.80
#2015-12-14| 939.18
#2015-12-15| 947.15
#2015-12-16| 953.63
#2015-12-17| 964.42
#2015-12-18| 953.38
#2015-12-21| 958.06
#2015-12-22| 961.35
#2015-12-23| 967.53
#2015-12-24| 968.19
#2015-12-25| 970.29
#2015-12-28| 967.38
#2015-12-29| 968.50
#2015-12-30| 966.07
#2015-12-31| 973.42
#2016-01-01| 973.18
#2016-01-04| 946.93
#2016-01-05| 945.21
#2016-01-06| 933.39
#2016-01-07| 906.56
#2016-01-08| 914.62
#2016-01-11| 897.58
#2016-01-12| 893.23
#2016-01-13| 902.62
#2016-01-14| 890.76
#2016-01-15| 881.98
#2016-01-18| 879.27
#2016-01-19| 885.26
#2016-01-20| 862.51
#2016-01-21| 855.08
#2016-01-22| 866.99
#2016-01-25| 876.24
#2016-01-26| 873.65
#2016-01-27| 871.58
#2016-01-28| 885.39
#2016-01-29| 915.38
#2016-02-01| 919.03
#2016-02-02| 913.50
#2016-02-03| 905.75
#2016-02-04| 916.89
#2016-02-05| 919.41
#2016-02-08| 914.23
#2016-02-09| 911.51
#2016-02-10| 909.56
#2016-02-11| 890.18
#2016-02-12| 887.26
#2016-02-15| 899.39
#2016-02-16| 902.71
#2016-02-17| 901.05
#2016-02-18| 912.01
#2016-02-19| 910.48
#2016-02-22| 920.04
#2016-02-23| 911.70
#2016-02-24| 903.44
#2016-02-25| 898.88
#2016-02-26| 904.43
#2016-02-29| 899.96
#2016-03-01| 919.77
#2016-03-02| 935.25
#2016-03-03| 936.55
#2016-03-04| 944.81
#2016-03-07| 944.93
#2016-03-08| 936.39
#2016-03-09| 935.33
#2016-03-10| 935.15
#2016-03-11| 943.14
#2016-03-14| 946.35
#2016-03-15| 928.41
#2016-03-16| 932.57
#2016-03-17| 947.40
#2016-03-18| 957.57
#2016-03-21| 971.54
#2016-03-22| 966.51
#2016-03-23| 954.61
#2016-03-24| 947.28
#2016-03-25| 944.76
#2016-03-28| 941.16
#2016-03-29| 937.42
#2016-03-30| 956.01
#2016-03-31| 959.44
#2016-04-01| 956.12
#2016-04-04| 956.28
#2016-04-05| 949.31
#2016-04-06| 943.72
#2016-04-07| 943.42
#2016-04-08| 946.28
#2016-04-11| 957.11
#2016-04-12| 952.70
#2016-04-13| 968.01
#2016-04-14| 968.74
#2016-04-15| 972.86
#2016-04-18| 971.47
#2016-04-19| 977.63
#2016-04-20| 970.01
#2016-04-21| 971.86
#2016-04-22| 960.96
#2016-04-25| 955.41
#2016-04-26| 959.47
#2016-04-27| 959.54
#2016-04-28| 952.68
#2016-04-29| 949.43
#2016-05-02| 951.76
#2016-05-03| 940.75
#2016-05-04| 927.61
#2016-05-05| 927.49
#2016-05-06| 922.37
#2016-05-09| 925.87
#2016-05-10| 931.07
#2016-05-11| 935.62
#2016-05-12| 927.73
#2016-05-13| 922.83
#2016-05-16| 927.47
#2016-05-17| 929.20
#2016-05-18| 926.57
#2016-05-19| 913.16
#2016-05-20| 913.37
#2016-05-23| 924.55
#2016-05-24| 923.44
#2016-05-25| 939.21
#2016-05-26| 941.54
#2016-05-27| 945.79
#2016-05-30| 953.16
#2016-05-31| 950.72
#2016-06-01| 955.19
#2016-06-02| 951.52
#2016-06-03| 956.66
#2016-06-06| 962.11
#2016-06-07| 978.03
#2016-06-08| 981.34
#2016-06-09| 973.43
#2016-06-10| 965.21
#2016-06-13| 947.96
#2016-06-14| 948.42
#2016-06-15| 955.52
#2016-06-16| 943.40
#2016-06-17| 950.59
#2016-06-20| 953.55
#2016-06-21| 958.83
#2016-06-22| 960.37
#2016-06-23| 966.10
#2016-06-24| 939.85
#2016-06-27| 937.44
#2016-06-28| 951.23
#2016-06-29| 960.29
#2016-06-30| 974.56
#2016-07-01| 984.23
#2016-07-04| 985.05
#2016-07-05| 978.46
#2016-07-06| 966.35
#2016-07-07| 975.81
#2016-07-08| 974.82
#2016-07-11| 995.85
#2016-07-12|1005.54
#2016-07-13|1010.84
#2016-07-14|1013.27
#2016-07-15|1030.70
#2016-07-18|1033.68
#2016-07-19|1029.21
#2016-07-20|1031.24
#2016-07-21|1028.98
#2016-07-22|1027.04
#2016-07-25|1024.41
#2016-07-26|1025.46
#2016-07-27|1025.89
#2016-07-28|1037.37
#2016-07-29|1035.07
#2016-08-01|1046.10
#2016-08-02|1052.60
#2016-08-03|1038.95
#2016-08-04|1045.65
#2016-08-05|1056.10
#2016-08-08|1066.31
#2016-08-09|1061.66
#2016-08-10|1065.95
#2016-08-11|1071.52
#2016-08-12|1076.98
#2016-08-15|1075.58
#2016-08-16|1077.30
#2016-08-17|1072.32
#2016-08-18|1071.22
#2016-08-19|1061.32
#2016-08-22|1062.70
#2016-08-23|1060.77
#2016-08-24|1057.98
#2016-08-25|1057.90
#2016-08-26|1061.98
#2016-08-29|1059.47
#2016-08-30|1067.36
#2016-08-31|1060.44
#2016-09-01|1066.67
#2016-09-02|1067.96
#2016-09-05|1077.87
#2016-09-06|1094.82
#2016-09-07|1097.66
#2016-09-08|1100.71
#2016-09-09|1077.83
#2016-09-12|1046.16
#2016-09-13|1050.52
#2016-09-14|1055.25
#2016-09-15|1058.27
#2016-09-16|1061.03
#2016-09-19|1076.56
#2016-09-20|1075.08
#2016-09-21|1076.11
#2016-09-22|1081.16
#2016-09-23|1080.64
#2016-09-26|1063.29
#2016-09-27|1067.32
#2016-09-28|1068.14
#2016-09-29|1066.68
#2016-09-30|1058.07
#2016-10-03|1070.73
#2016-10-04|1074.77
#2016-10-05|1074.57
#2016-10-06|1069.10
#2016-10-07|1065.64
#2016-10-10|1067.70
#2016-10-11|1058.71
#2016-10-12|1058.64
#2016-10-13|1043.57
#2016-10-14|1042.83
#2016-10-17|1040.77
#2016-10-18|1058.76
#2016-10-19|1059.77
#2016-10-20|1056.27
#2016-10-21|1058.21
#2016-10-24|1063.89
#2016-10-25|1054.59
#2016-10-26|1053.18
#2016-10-27|1047.00
#2016-10-28|1050.13
#2016-10-31|1052.18
#2016-11-01|1046.51
#2016-11-02|1035.50
#2016-11-03|1026.15
#2016-11-04|1030.30
#2016-11-07|1041.75
#2016-11-08|1047.22
#2016-11-09|1018.77
#2016-11-10|1026.05
#2016-11-11| 987.84
#2016-11-14| 977.22
#2016-11-15| 968.98
#2016-11-16| 973.47
#2016-11-17| 972.21
#2016-11-18| 970.48
#2016-11-21| 970.00
#2016-11-22| 979.84
#2016-11-23| 981.31
#2016-11-24| 975.70
#2016-11-25| 983.31
#2016-11-28| 993.73
#2016-11-29| 992.58
#2016-11-30|1001.02
#2016-12-01| 999.63
#2016-12-02| 989.99
#2016-12-05| 990.33
#2016-12-06| 999.01
#2016-12-07|1001.45
#2016-12-08|1015.30
#2016-12-09|1012.33
#2016-12-12|1001.30
#2016-12-13|1007.57
#2016-12-14|1003.10
#2016-12-15| 991.76
#2016-12-16| 990.80
#2016-12-19| 981.16
#2016-12-20| 978.66
#2016-12-21| 976.14
#2016-12-22| 968.92
#2016-12-23| 964.13
#2016-12-26| 965.05
#2016-12-27| 972.58
#2016-12-28| 982.28
#2016-12-29| 985.55
#2016-12-30|1001.70
#2017-01-02|1000.56
#2017-01-03|1003.18
#2017-01-04|1006.46
#2017-01-05|1025.96
#2017-01-06|1026.00
#2017-01-09|1018.51
#2017-01-10|1031.91
#2017-01-11|1031.34
#2017-01-12|1037.78
#2017-01-13|1039.78
#2017-01-16|1036.90
#2017-01-17|1051.14
#2017-01-18|1061.66
#2017-01-19|1053.03
#2017-01-20|1054.11
#2017-01-23|1061.15
#2017-01-24|1067.89
#2017-01-25|1074.99
#2017-01-26|1077.09
#2017-01-27|1069.57
#2017-01-30|1071.19
#2017-01-31|1071.22
#2017-02-01|1083.04
#2017-02-02|1089.51
#2017-02-03|1089.84
#2017-02-06|1098.49
#2017-02-07|1096.78
#2017-02-08|1096.88
#2017-02-09|1107.62
#2017-02-10|1112.54
#2017-02-13|1113.89
#2017-02-14|1114.08
#2017-02-15|1117.97
#2017-02-16|1106.66
#2017-02-17|1106.85
#2017-02-20|1109.77
#2017-02-21|1116.13
#2017-02-22|1122.11
#2017-02-23|1123.11
#2017-02-24|1113.63
#2017-02-27|1116.10
#2017-02-28|1114.23
#2017-03-01|1115.26
#2017-03-02|1112.70
#2017-03-03|1103.30
#2017-03-06|1111.16
#2017-03-07|1114.92
#2017-03-08|1112.33
#2017-03-09|1107.32
#2017-03-10|1109.64
#2017-03-13|1121.02
#2017-03-14|1135.51
#2017-03-15|1138.45
#2017-03-16|1156.80
#2017-03-17|1172.69
#2017-03-20|1170.01
#2017-03-21|1177.31
#2017-03-22|1156.85
#2017-03-23|1159.15
#2017-03-24|1162.62
#2017-03-27|1164.03
#2017-03-28|1167.00
#2017-03-29|1168.70
#2017-03-30|1165.82
#2017-03-31|1161.88
#2017-04-03|1165.90
#2017-04-04|1165.70
#2017-04-05|1174.71
#2017-04-06|1161.99
#2017-04-07|1163.57
#2017-04-10|1158.04
#2017-04-11|1159.05
#2017-04-12|1157.02
#2017-04-13|1158.35
#2017-04-14|1167.58
#2017-04-17|1165.52
#2017-04-18|1165.87
#2017-04-19|1160.92
#2017-04-20|1165.50
#2017-04-21|1168.03
#2017-04-24|1173.31
#2017-04-25|1192.56
#2017-04-26|1203.69
#2017-04-27|1198.78
#2017-04-28|1189.83
#2017-05-01|1190.34
#2017-05-02|1201.87
#2017-05-03|1202.67
#2017-05-04|1202.87
#2017-05-05|1190.63
#2017-05-08|1187.15
#2017-05-09|1186.99
#2017-05-10|1196.26
#2017-05-11|1200.42
#2017-05-12|1199.68
#2017-05-15|1205.01
#2017-05-16|1210.00
#2017-05-17|1205.26
#2017-05-18|1181.75
#2017-05-19|1195.97
#2017-05-22|1215.71
#2017-05-23|1209.43
#2017-05-24|1211.68
#2017-05-25|1216.56
#2017-05-26|1226.79
#2017-05-29|1233.62
#2017-05-30|1229.67
#2017-05-31|1227.96
#2017-06-01|1234.44
#2017-06-02|1247.20
#2017-06-05|1257.55
#2017-06-06|1247.31
#2017-06-07|1252.82
#2017-06-08|1252.08
#2017-06-09|1245.94
#2017-06-12|1239.48
#2017-06-13|1243.81
#2017-06-14|1238.51
#2017-06-15|1235.89
#2017-06-16|1240.55
#2017-06-19|1250.86
#2017-06-20|1248.58
#2017-06-21|1250.72
#2017-06-22|1255.35
#2017-06-23|1258.37
#2017-06-26|1263.48
#2017-06-27|1262.91
#2017-06-28|1253.25
#2017-06-29|1257.58
#2017-06-30|1268.95
#2017-07-03|1288.24
#2017-07-04|1278.25
#2017-07-05|1275.64
#2017-07-06|1286.19
#2017-07-07|1279.30
#2017-07-10|1285.01
#2017-07-11|1289.28
#2017-07-12|1302.18
#2017-07-13|1317.24
#2017-07-14|1309.04
#2017-07-17|1303.35
#2017-07-18|1281.83
#2017-07-19|1292.75
#2017-07-20|1287.37
#2017-07-21|1286.78
#2017-07-24|1295.70
#2017-07-25|1294.28
#2017-07-26|1291.97
#2017-07-27|1298.21
#2017-07-28|1292.29
#2017-07-31|1289.22
#2017-08-01|1289.11
#2017-08-02|1299.25
#2017-08-03|1295.28
#2017-08-04|1307.68
#2017-08-07|1307.52
#2017-08-08|1301.26
#2017-08-09|1292.92
#2017-08-10|1277.65
#2017-08-11|1274.44
#2017-08-14|1277.13
#2017-08-15|1282.19
#2017-08-16|1296.68
#2017-08-17|1303.27
#2017-08-18|1308.15
#2017-08-21|1307.43
#2017-08-22|1310.02
#2017-08-23|1311.60
#2017-08-24|1333.02
#2017-08-25|1332.15
#2017-08-28|1335.11
#2017-08-29|1324.19
#2017-08-30|1334.92
#2017-08-31|1338.46
#2017-09-01|1344.51
#2017-09-04|1337.38
#2017-09-05|1344.97
#2017-09-06|1335.10
#2017-09-07|1337.27
#2017-09-08|1346.43
#2017-09-11|1342.84
#2017-09-12|1351.08
#2017-09-13|1339.64
#2017-09-14|1342.16
#2017-09-15|1344.72
#2017-09-18|1356.35
#2017-09-19|1355.72
#2017-09-20|1350.20
#2017-09-21|1342.30
#2017-09-22|1320.77
#2017-09-25|1304.79
#2017-09-26|1287.43
#2017-09-27|1291.71
#2017-09-28|1290.22
#2017-09-29|1289.50
#2017-10-02|1295.71
#2017-10-03|1307.15
#2017-10-04|1318.69
#2017-10-05|1317.69
#2017-10-06|1318.08
#2017-10-09|1324.56
#2017-10-10|1327.44
#2017-10-11|1325.47
#2017-10-12|1337.58
#2017-10-13|1334.44
#2017-10-16|1352.80
#2017-10-17|1344.68
#2017-10-18|1338.72
#2017-10-19|1336.32
#2017-10-20|1333.74
#2017-10-23|1331.22
#2017-10-24|1331.96
#2017-10-25|1338.80
#2017-10-26|1336.75
#2017-10-27|1334.53
#2017-10-30|1335.94
#2017-10-31|1347.05
#2017-11-01|1364.14
#2017-11-02|1356.89
#2017-11-03|1360.63
#2017-11-06|1362.68
#2017-11-07|1361.70
#2017-11-08|1365.01
#2017-11-09|1363.65
#2017-11-10|1362.58
#2017-11-13|1351.37
#2017-11-14|1342.00
#2017-11-15|1336.41
#2017-11-16|1345.74
#2017-11-17|1349.59
#2017-11-20|1350.12
#2017-11-21|1354.74
#2017-11-22|1354.81
#2017-11-23|1352.81
#2017-11-24|1355.53
#2017-11-27|1346.57
#2017-11-28|1349.53
#2017-11-29|1344.48
#2017-11-30|1328.83
#2017-12-01|1319.70
#2017-12-04|1319.46
#2017-12-05|1313.51
#2017-12-06|1291.34
#2017-12-07|1300.60
#2017-12-08|1322.26
#2017-12-11|1329.75
#2017-12-12|1323.72
#2017-12-13|1321.03
#2017-12-14|1325.47
#2017-12-15|1323.07
#2017-12-18|1330.17
#2017-12-19|1336.71
#2017-12-20|1341.52
#2017-12-21|1338.31
#2017-12-22|1346.18
#2017-12-25|1339.42
#2017-12-26|1338.06
#2017-12-27|1336.67
#2017-12-28|1349.73
#2017-12-29|1359.70
#2018-01-01|1355.19
#2018-01-02|1368.72
#2018-01-03|1370.84
#2018-01-04|1379.13
#2018-01-05|1379.45
#2018-01-08|1381.14
#2018-01-09|1374.96
#2018-01-10|1374.78
#2018-01-11|1375.45
#2018-01-12|1390.74
#2018-01-15|1391.80
#2018-01-16|1381.52
#2018-01-17|1385.59
#2018-01-18|1396.17
#2018-01-19|1397.65
#2018-01-22|1403.15
#2018-01-23|1409.14
#2018-01-24|1406.82
#2018-01-25|1408.30
#2018-01-26|1411.79
#2018-01-29|1406.06
#2018-01-30|1399.12
#2018-01-31|1390.40
#2018-02-01|1392.09
#2018-02-02|1378.36
#2018-02-05|1361.54
#2018-02-06|1314.03
#2018-02-07|1327.36
#2018-02-08|1332.09
#2018-02-09|1309.38
#2018-02-12|1325.28
#2018-02-13|1332.60
#2018-02-14|1334.91
#2018-02-15|1342.88
#2018-02-16|1337.57
#2018-02-19|1333.18
#2018-02-20|1329.92
#2018-02-21|1352.62
#2018-02-22|1341.47
#2018-02-23|1356.40
#2018-02-26|1353.87
#2018-02-27|1347.05
#2018-02-28|1334.64
#2018-03-01|1340.85
#2018-03-02|1333.24
#2018-03-05|1314.33
#2018-03-06|1315.80
#2018-03-07|1324.22
#2018-03-08|1325.98
#2018-03-09|1335.66
#2018-03-12|1358.35
#2018-03-13|1363.73
#2018-03-14|1356.18
#2018-03-15|1345.88
#2018-03-16|1338.54
#2018-03-19|1332.36
#2018-03-20|1329.45
#2018-03-21|1335.80
#2018-03-22|1331.12
#2018-03-23|1310.34
#2018-03-26|1326.04
#2018-03-27|1328.25
#2018-03-28|1314.75
#2018-03-29|1321.06
#2018-03-30|1322.73
#2018-04-02|1323.76
#2018-04-03|1331.49
#2018-04-04|1322.64
#2018-04-05|1331.19
#2018-04-06|1336.14
#2018-04-09|1340.64
#2018-04-10|1352.08
#2018-04-11|1358.34
#2018-04-12|1358.20
#2018-04-13|1362.67
#2018-04-16|1363.10
#2018-04-17|1365.01
#2018-04-18|1370.95
#2018-04-19|1370.80
#2018-04-20|1361.58
#2018-04-23|1340.86
#2018-04-24|1338.90
#2018-04-25|1331.03
#2018-04-26|1338.87
#2018-04-27|1342.31
#2018-04-30|1365.27
#2018-05-01|1364.09
#2018-05-02|1365.01
#2018-05-03|1353.52
#2018-05-04|1343.76
#2018-05-07|1363.15
#2018-05-08|1367.69
#2018-05-09|1366.38
#2018-05-10|1362.29
#2018-05-11|1376.39
#2018-05-14|1380.37
#2018-05-15|1365.31
#2018-05-16|1376.91
#2018-05-17|1366.68
#2018-05-18|1368.29
#2018-05-21|1367.16
#2018-05-22|1366.34
#2018-05-23|1351.74
#2018-05-24|1358.01
#2018-05-25|1366.38
#2018-05-28|1378.12
#2018-05-29|1374.70
#2018-05-30|1369.83
#2018-05-31|1381.22
#2018-06-01|1394.63
#2018-06-04|1399.54
#2018-06-05|1399.22
#2018-06-06|1417.15
#2018-06-07|1421.66
#2018-06-08|1407.57
#2018-06-11|1409.38
#2018-06-12|1417.98
#2018-06-13|1423.06
#2018-06-14|1408.43
#2018-06-15|1399.56
#2018-06-18|1396.39
#2018-06-19|1367.51
#2018-06-20|1377.07
#2018-06-21|1369.09
#2018-06-22|1375.07
#2018-06-25|1368.77
#2018-06-26|1373.95
#2018-06-27|1356.53
#2018-06-28|1342.58
#2018-06-29|1373.91
#2018-07-02|1372.23
#2018-07-03|1366.83
#2018-07-04|1363.47
#2018-07-05|1366.85
#2018-07-06|1369.13
#2018-07-09|1398.09
#2018-07-10|1393.66
#2018-07-11|1389.09
#2018-07-12|1405.36
#2018-07-13|1412.77
#2018-07-16|1408.23
#2018-07-17|1399.65
#2018-07-18|1398.15
#2018-07-19|1394.44
#2018-07-20|1404.98
#2018-07-23|1412.71
#2018-07-24|1419.54
#2018-07-25|1424.64
#2018-07-26|1427.02
#2018-07-27|1440.30
#2018-07-30|1440.52
#2018-07-31|1442.09
#2018-08-01|1446.84
#2018-08-02|1429.60
#2018-08-03|1438.75
#2018-08-06|1430.87
#2018-08-07|1436.20
#2018-08-08|1443.50
#2018-08-09|1447.82
#2018-08-10|1438.78
#2018-08-13|1405.42
#2018-08-14|1409.70
#2018-08-15|1397.95
#2018-08-16|1397.88
#2018-08-17|1409.16
#2018-08-20|1422.30
#2018-08-21|1432.93
#2018-08-22|1428.56
#2018-08-23|1439.00
#2018-08-24|1432.44
#2018-08-27|1448.10
#2018-08-28|1457.15
#2018-08-29|1451.83
#2018-08-30|1450.85
#2018-08-31|1448.68
#2018-09-03|1427.35
#2018-09-04|1411.91
#2018-09-05|1392.72
#2018-09-06|1377.97
#2018-09-07|1387.92
#2018-09-10|1351.68
#2018-09-11|1332.75
#2018-09-12|1342.52
#2018-09-13|1347.04
#2018-09-14|1368.53
#2018-09-17|1342.20
#2018-09-18|1336.10
#2018-09-19|1339.97
#2018-09-20|1337.96
#2018-09-21|1355.62
#2018-09-24|1332.64
#2018-09-25|1335.12
#2018-09-26|1327.46
#2018-09-27|1331.51
#2018-09-28|1326.89
#2018-10-01|1332.08
#2018-10-02|1326.69
#2018-10-03|1312.27
#2018-10-04|1281.02
#2018-10-05|1253.32
#2018-10-08|1243.57
#2018-10-09|1222.51
#2018-10-10|1230.12
#2018-10-11|1189.35
#2018-10-12|1232.53
#2018-10-15|1219.33
#2018-10-16|1222.21
#2018-10-17|1225.43
#2018-10-18|1225.29
#2018-10-19|1233.52
#2018-10-22|1245.58
#2018-10-23|1223.90
#2018-10-24|1229.56
#2018-10-25|1217.93
#2018-10-26|1205.50
#2018-10-29|1211.13
#2018-10-30|1206.16
#2018-10-31|1224.63
#2018-11-01|1227.04
#2018-11-02|1274.40
#2018-11-05|1258.20
#2018-11-06|1248.99
#2018-11-07|1264.24
#2018-11-08|1263.78
#2018-11-09|1255.82
#2018-11-12|1246.61
#2018-11-13|1260.27
#2018-11-14|1268.57
#2018-11-15|1274.02
#2018-11-16|1275.85
#2018-11-19|1293.51
#2018-11-20|1286.53
#2018-11-21|1291.67
#2018-11-22|1290.85
#2018-11-23|1287.92
#2018-11-26|1310.03
#2018-11-27|1309.09
#2018-11-28|1308.89
#2018-11-29|1328.53
#2018-11-30|1321.63
#2018-12-03|1345.35
#2018-12-04|1333.68
#2018-12-05|1320.63
#2018-12-06|1289.08
#2018-12-07|1299.70
#2018-12-10|1272.52
#2018-12-11|1279.01
#2018-12-12|1297.10
#2018-12-13|1309.16
#2018-12-14|1303.23
#2018-12-17|1308.38
#2018-12-18|1305.22
#2018-12-19|1322.44
#2018-12-20|1314.44
#2018-12-21|1303.07
#2018-12-24|1297.51
#2018-12-25|1290.93
#2018-12-26|1290.43
#2018-12-27|1293.88
#2018-12-28|1310.98
#2018-12-31|1315.42
#2019-01-01|1312.40
#2019-01-02|1299.55
#2019-01-03|1298.37
#2019-01-04|1301.88
#2019-01-07|1315.31
#2019-01-08|1312.41
#2019-01-09|1333.06
#2019-01-10|1334.54
#2019-01-11|1341.83
#2019-01-14|1333.37
#2019-01-15|1346.11
#2019-01-16|1339.14
#2019-01-17|1338.99
#2019-01-18|1349.86
#2019-01-21|1346.67
#2019-01-22|1342.99
#2019-01-23|1339.33
#2019-01-24|1343.46
#2019-01-25|1344.23
#2019-01-28|1341.17
#2019-01-29|1349.44
#2019-01-30|1348.13
#2019-01-31|1361.84
#2019-02-01|1372.22
#2019-02-04|1366.03
#2019-02-05|1367.95
#2019-02-06|1369.16
#2019-02-07|1371.53
#2019-02-08|1365.82
#2019-02-11|1371.02
#2019-02-12|1372.77
#2019-02-13|1374.11
#2019-02-14|1370.94
#2019-02-15|1361.15
#2019-02-18|1356.98
#2019-02-19|1361.96
#2019-02-20|1369.82
#2019-02-21|1376.31
#2019-02-22|1388.24
#2019-02-25|1396.53
#2019-02-26|1392.46
#2019-02-27|1387.48
#2019-02-28|1392.25
#2019-03-01|1404.35
#2019-03-04|1405.88
#2019-03-05|1413.37
#2019-03-06|1420.35
#2019-03-07|1425.84
#2019-03-08|1416.04
#2019-03-11|1432.46
#2019-03-12|1453.50
#2019-03-13|1461.06
#2019-03-14|1467.26
#2019-03-15|1459.70
#2019-03-18|1479.36
#2019-03-19|1478.54
#2019-03-20|1478.06
#2019-03-21|1474.57
#2019-03-22|1470.59
#2019-03-25|1448.09
#2019-03-26|1463.73
#2019-03-27|1459.73
#2019-03-28|1461.27
#2019-03-29|1465.88
#2019-04-01|1461.56
#2019-04-02|1468.85
#2019-04-03|1471.87
#2019-04-04|1463.37
#2019-04-05|1460.97
#2019-04-08|1453.48
#2019-04-09|1473.72
#2019-04-10|1476.25
#2019-04-11|1470.43
#2019-04-12|1477.61
#2019-04-15|1479.87
#2019-04-16|1487.68
#2019-04-17|1482.98
#2019-04-18|1485.42
#2019-04-19|1483.92
#2019-04-22|1476.24
#2019-04-23|1482.16
#2019-04-24|1487.59
#2019-04-25|1481.38
#2019-04-26|1483.14
#2019-04-29|1486.13
#2019-04-30|1490.20
#2019-05-01|1491.08
#2019-05-02|1482.94
#2019-05-03|1482.89
#2019-05-06|1461.32
#2019-05-07|1470.08
#2019-05-08|1459.48
#2019-05-09|1434.81
#2019-05-10|1440.44
#2019-05-13|1418.96
#2019-05-14|1410.11
#2019-05-15|1413.58
#2019-05-16|1416.21
#2019-05-17|1408.81
#2019-05-20|1427.01
#2019-05-21|1429.67
#2019-05-22|1429.34
#2019-05-23|1396.32
#2019-05-24|1404.77
#2019-05-27|1411.02
#2019-05-28|1410.80
#2019-05-29|1403.53
#2019-05-30|1397.48
#2019-05-31|1400.73
#2019-06-03|1414.38
#2019-06-04|1408.42
#2019-06-05|1408.67
#2019-06-06|1407.47
#2019-06-07|1407.41
#2019-06-10|1424.03
#2019-06-11|1431.31
#2019-06-12|1427.90
#2019-06-13|1428.36
#2019-06-14|1412.93
#2019-06-17|1410.72
#2019-06-18|1414.21
#2019-06-19|1442.09
#2019-06-20|1451.91
#2019-06-21|1444.03
#2019-06-24|1451.73
#2019-06-25|1450.92
#2019-06-26|1447.49
#2019-06-27|1463.52
#2019-06-28|1466.08
#2019-07-01|1482.72
#2019-07-02|1490.68
#2019-07-03|1482.25
#2019-07-04|1489.57
#2019-07-05|1487.35
#2019-07-08|1469.79
#2019-07-09|1453.33
#2019-07-10|1461.81
#2019-07-11|1473.94
#2019-07-12|1459.33
#2019-07-15|1461.26
#2019-07-16|1474.84
#2019-07-17|1475.90
#2019-07-18|1469.31
#2019-07-19|1467.60
#2019-07-22|1458.44
#2019-07-23|1467.16
#2019-07-24|1472.70
#2019-07-25|1473.57
#2019-07-26|1470.93
#2019-07-29|1465.98
#2019-07-30|1461.36
#2019-07-31|1463.01
#2019-08-01|1454.00
#2019-08-02|1420.78
#2019-08-05|1394.03
#2019-08-06|1397.94
#2019-08-07|1397.81
#2019-08-08|1419.28
#2019-08-09|1420.41
#2019-08-12|1415.72
#2019-08-13|1395.04
#2019-08-14|1406.74
#2019-08-15|1401.97
#2019-08-16|1411.49
#2019-08-19|1411.11
#2019-08-20|1413.74
#2019-08-21|1415.92
#2019-08-22|1416.72
#2019-08-23|1407.07
#2019-08-26|1394.63
#2019-08-27|1405.89
#2019-08-28|1401.44
#2019-08-29|1407.62
#2019-08-30|1428.97
#2019-09-02|1430.98
#2019-09-03|1406.79
#2019-09-04|1416.94
#2019-09-05|1425.54
#2019-09-06|1431.20
#2019-09-09|1433.04
#2019-09-10|1418.57
#2019-09-11|1424.83
#2019-09-12|1437.00
#2019-09-13|1446.05
#2019-09-16|1437.23
#2019-09-17|1432.36
#2019-09-18|1451.03
#2019-09-19|1445.29
#2019-09-20|1466.09
#2019-09-23|1486.39
#2019-09-24|1488.14
#2019-09-25|1479.69
#2019-09-26|1489.83
#2019-09-27|1492.63
#2019-09-30|1488.96
#2019-10-01|1483.66
#2019-10-02|1480.49
#2019-10-03|1487.99
#2019-10-04|1485.98
#2019-10-07|1479.16
#2019-10-08|1478.38
#2019-10-09|1473.37
#2019-10-10|1476.58
#2019-10-11|1489.20
#2019-10-14|1495.00
#2019-10-15|1508.94
#2019-10-16|1509.65
#2019-10-17|1523.96
#2019-10-18|1519.86
#2019-10-21|1521.39
#2019-10-22|1528.05
#2019-10-23|1523.72
#2019-10-24|1530.25
#2019-10-25|1528.04
#2019-10-28|1532.85
#2019-10-29|1541.01
#2019-10-30|1554.31
#2019-10-31|1560.89
#2019-11-01|1565.15
#2019-11-04|1572.59
#2019-11-05|1573.84
#2019-11-06|1565.73
#2019-11-07|1570.12
#2019-11-08|1555.78
#2019-11-11|1532.93
#2019-11-12|1533.87
#2019-11-13|1513.89
#2019-11-14|1505.82
#2019-11-15|1507.00
#2019-11-18|1509.29
#2019-11-19|1513.63
#2019-11-20|1513.14
#2019-11-21|1493.96
#2019-11-22|1499.77
#2019-11-25|1511.63
#2019-11-26|1510.48
#2019-11-27|1521.43
#2019-11-28|1514.33
#2019-11-29|1494.65
#2019-12-02|1496.72
#2019-12-03|1496.92
#2019-12-04|1492.21
#2019-12-05|1515.80
#2019-12-06|1514.29
#2019-12-09|1513.22
#2019-12-10|1492.35
#2019-12-11|1499.87
#2019-12-12|1511.50
#2019-12-13|1523.70
#2019-12-16|1515.82
#2019-12-17|1537.39
#2019-12-18|1540.22
#2019-12-19|1545.52
#2019-12-20|1543.89
#2019-12-23|1544.80
#2019-12-24|1540.99
#2019-12-25|1542.04
#2019-12-26|1542.21
#2019-12-27|1541.95
#2019-12-30|1546.10
#2019-12-31|1541.09
#2020-01-01|1541.59
#2020-01-02|1546.55
#2020-01-03|1534.27
#2020-01-06|1516.52
#2020-01-07|1529.80
#2020-01-08|1526.34
#2020-01-09|1560.39
#2020-01-10|1573.25
#2020-01-13|1583.08
#2020-01-14|1599.29
#2020-01-15|1594.21
#2020-01-16|1599.36
#2020-01-17|1596.79
#2020-01-20|1594.28
#2020-01-21|1571.41
#2020-01-22|1583.18
#2020-01-23|1574.62
#2020-01-24|1581.10
#2020-01-27|1567.55
#2020-01-28|1565.45
#2020-01-29|1558.26
#2020-01-30|1505.56
#2020-01-31|1508.16
#2020-02-03|1490.20
#2020-02-04|1519.52
#2020-02-05|1529.18
#2020-02-06|1529.07
#2020-02-07|1511.24
#2020-02-10|1498.29
#2020-02-11|1508.74
#2020-02-12|1532.16
#2020-02-13|1532.23
#2020-02-14|1521.94
#2020-02-17|1528.73
#2020-02-18|1508.59
#2020-02-19|1525.24
#2020-02-20|1513.63
#2020-02-21|1509.09
#2020-02-24|1473.69
#2020-02-25|1473.05
#2020-02-26|1454.45
#2020-02-27|1438.88
#2020-02-28|1406.17
#2020-03-02|1407.73
#2020-03-03|1422.14
#2020-03-04|1423.53
#2020-03-05|1438.02
#2020-03-06|1403.94
#2020-03-09|1336.05
#2020-03-10|1352.96
#2020-03-11|1336.67
#2020-03-12|1224.29
#2020-03-13|1227.56
#2020-03-16|1139.79
#2020-03-17|1146.46
#2020-03-18|1093.72
#2020-03-19|1059.16
#2020-03-20|1124.33
#2020-03-23|1032.61
#2020-03-24|1083.24
#2020-03-25|1135.24
#2020-03-26|1172.31
#2020-03-27|1176.47
#2020-03-30|1161.10
#2020-03-31|1186.65
#2020-04-01|1151.86
#2020-04-02|1154.51
#2020-04-03|1148.31
#2020-04-06|1171.26
#2020-04-07|1234.27
#2020-04-08|1234.97
#2020-04-09|1255.34
#2020-04-10|1252.75
#2020-04-13|1237.25
#2020-04-14|1255.41
#2020-04-15|1279.16
#2020-04-16|1264.25
#2020-04-17|1277.54
#2020-04-20|1274.72
#2020-04-21|1241.77
#2020-04-22|1259.70
#2020-04-23|1257.11
#2020-04-24|1244.43
#2020-04-27|1270.90
#2020-04-28|1275.04
#2020-04-29|1292.57
#2020-04-30|1305.98
#2020-05-01|1304.22
#2020-05-04|1248.63
#2020-05-05|1256.54
#2020-05-06|1253.12
#2020-05-07|1238.68
#2020-05-08|1260.36
#2020-05-11|1255.07
#2020-05-12|1247.88
#2020-05-13|1255.80
#2020-05-14|1244.55
#2020-05-15|1248.91
#2020-05-18|1246.09
#2020-05-19|1260.60
#2020-05-20|1278.61
#2020-05-21|1291.01
#2020-05-22|1266.44
#2020-05-25|1276.83
#2020-05-26|1307.89
#2020-05-27|1304.46
#2020-05-28|1309.19
#2020-05-29|1323.71
#2020-06-01|1357.10
#2020-06-02|1367.28
#2020-06-03|1389.86
#2020-06-04|1391.71
#2020-06-05|1402.31
#2020-06-08|1412.02
#2020-06-09|1406.03
#2020-06-10|1406.20
#2020-06-11|1375.74
#2020-06-12|1362.86
#2020-06-15|1338.56
#2020-06-16|1354.05
#2020-06-17|1356.20
#2020-06-18|1357.49
#2020-06-19|1363.39
#2020-06-22|1368.03
#2020-06-23|1386.23
#2020-06-24|1381.33
#2020-06-25|1391.71
#2020-06-26|1372.68
#2020-06-29|1367.61
#2020-06-30|1371.85
#2020-07-01|1385.91
#2020-07-02|1402.32
#2020-07-03|1416.73
#2020-07-06|1429.36
#2020-07-07|1428.23
#2020-07-08|1436.68
#2020-07-09|1440.29
#2020-07-10|1412.12
#2020-07-13|1418.01
#2020-07-14|1401.50
#2020-07-15|1424.16
#2020-07-16|1413.55
#2020-07-17|1430.65
#2020-07-20|1434.11
#2020-07-21|1443.81
#2020-07-22|1440.33
#2020-07-23|1437.46
#2020-07-24|1419.96
#2020-07-27|1417.56
#2020-07-28|1428.75
#2020-07-29|1441.05
#2020-07-30|1439.02
#2020-07-31|1439.42
#2020-08-03|1432.11
#2020-08-04|1446.51
#2020-08-05|1464.45
#2020-08-06|1478.12
#2020-08-07|1469.68
#2020-08-10|1470.07
#2020-08-11|1482.84
#2020-08-12|1480.11
#2020-08-13|1487.51
#2020-08-14|1496.05
#2020-08-17|1510.68
#2020-08-18|1515.37
#2020-08-19|1504.55
#2020-08-20|1480.48
#2020-08-21|1497.51
#2020-08-24|1514.12
#2020-08-25|1517.72
#2020-08-26|1517.86
#2020-08-27|1516.70
#2020-08-28|1522.79
#2020-08-31|1490.31
#2020-09-01|1517.48
#2020-09-02|1524.56
#2020-09-03|1518.28
#2020-09-04|1500.85
#2020-09-07|1498.02
#2020-09-08|1487.73
#2020-09-09|1484.75
#2020-09-10|1483.20
#2020-09-11|1496.43
#2020-09-14|1505.76
#2020-09-15|1509.36
#2020-09-16|1510.20
#2020-09-17|1501.36
#2020-09-18|1508.15
#2020-09-21|1468.76
#2020-09-22|1462.39
#2020-09-23|1475.54
#2020-09-24|1441.45
#2020-09-25|1439.49
#2020-09-28|1446.26
#2020-09-29|1455.51
#2020-09-30|1461.84
#2020-10-01|1458.34
#2020-10-02|1458.67
#2020-10-05|1477.95
#2020-10-06|1480.03
#2020-10-07|1478.59
#2020-10-08|1495.47
#2020-10-09|1495.20
#2020-10-12|1495.84
#2020-10-13|1490.71
#2020-10-14|1492.99
#2020-10-15|1471.04
#2020-10-16|1469.63
#2020-10-19|1470.91
#2020-10-20|1500.64
#2020-10-21|1510.65
#2020-10-22|1504.28
#2020-10-23|1487.02
#2020-10-26|1483.40
#2020-10-27|1485.03
#2020-10-28|1471.04
#2020-10-29|1463.77
#2020-10-30|1436.26
#2020-11-02|1443.12
#2020-11-03|1467.75
#2020-11-04|1496.72
#2020-11-05|1548.18
#2020-11-06|1568.23
#2020-11-09|1582.38
#2020-11-10|1579.04
#2020-11-11|1537.42
#2020-11-12|1562.41
#2020-11-13|1570.10
#2020-11-16|1603.05
#2020-11-17|1599.10
#2020-11-18|1625.49
#2020-11-19|1630.11
#2020-11-20|1626.37
#2020-11-23|1614.72
#2020-11-24|1609.48
#2020-11-25|1581.79
#2020-11-26|1593.34
#2020-11-27|1605.03
#2020-11-30|1588.81
#2020-12-01|1616.36
#2020-12-02|1621.59
#2020-12-03|1644.57
#2020-12-04|1649.30
#2020-12-07|1630.75
#2020-12-08|1640.31
#2020-12-09|1633.94
#2020-12-10|1632.41
#2020-12-11|1620.11
#2020-12-14|1617.00
#2020-12-15|1631.21
#2020-12-16|1647.22
#2020-12-17|1644.15
#2020-12-18|1628.46
#2020-12-21|1620.27
#2020-12-22|1612.41
#2020-12-23|1618.41
#2020-12-24|1630.35
#2020-12-25|1629.86
#2020-12-28|1635.50
#2020-12-29|1645.18
#2020-12-30|1676.37
#2020-12-31|1688.28
#2021-01-01|1688.04
#2021-01-04|1703.36
#2021-01-05|1698.12
#2021-01-06|1685.72
#2021-01-07|1663.02
#2021-01-08|1692.70
#2021-01-11|1661.07
#2021-01-12|1673.54
#2021-01-13|1668.75
#2021-01-14|1673.49
#2021-01-15|1654.99
#2021-01-18|1682.65
#2021-01-19|1721.05
#2021-01-20|1722.87
#2021-01-21|1702.14
#2021-01-22|1697.31
#2021-01-25|1720.58
#2021-01-26|1709.30
#2021-01-27|1693.50
#2021-01-28|1682.20
#2021-01-29|1659.99
#2021-02-01|1705.38
#2021-02-02|1740.35
#2021-02-03|1765.32
#2021-02-04|1757.02
#2021-02-05|1783.46
#2021-02-08|1801.79
#2021-02-09|1807.34
#2021-02-10|1830.86
#2021-02-11|1853.74
#2021-02-12|1849.37
#2021-02-15|1850.96
#2021-02-16|1872.95
#2021-02-17|1873.38
#2021-02-18|1851.26
#2021-02-19|1856.99
#2021-02-22|1794.89
#2021-02-23|1790.37
#2021-02-24|1744.71
#2021-02-25|1737.59
#2021-02-26|1668.96
#2021-03-01|1710.89
#2021-03-02|1687.18
#2021-03-03|1705.85
#2021-03-04|1667.67
#2021-03-05|1670.37
#2021-03-08|1601.61
#2021-03-09|1610.84
#2021-03-10|1628.88
#2021-03-11|1693.07
#2021-03-12|1679.96
#2021-03-15|1661.78
#2021-03-16|1688.46
#2021-03-17|1697.44
#2021-03-18|1708.77
#2021-03-19|1697.96
#2021-03-22|1699.99
#2021-03-23|1672.29
#2021-03-24|1641.87
#2021-03-25|1647.91
#2021-03-26|1661.23
#2021-03-29|1650.40
#2021-03-30|1678.00
#2021-03-31|1670.50
#2021-04-01|1705.36
#2021-04-02|1705.64
#2021-04-05|1708.68
#2021-04-06|1710.63
#2021-04-07|1700.28
#2021-04-08|1732.11
#2021-04-09|1717.28
#2021-04-12|1707.30
#2021-04-13|1715.77
#2021-04-14|1747.00
#2021-04-15|1752.39
#2021-04-16|1766.56
#2021-04-19|1776.68
#2021-04-20|1786.74
#2021-04-21|1755.33
#2021-04-22|1768.71
#2021-04-23|1790.00
#2021-04-26|1791.94
#2021-04-27|1795.66
#2021-04-28|1814.59
#2021-04-29|1822.74
#2021-04-30|1800.08
#2021-05-03|1786.04
#2021-05-04|1785.74
#2021-05-05|1767.97
#2021-05-06|1787.18
#2021-05-07|1789.87
#2021-05-10|1778.23
#2021-05-11|1733.85
#2021-05-12|1748.70
#2021-05-13|1721.72
#2021-05-14|1730.71
#2021-05-17|1753.73
#2021-05-18|1781.48
#2021-05-19|1780.79
#2021-05-20|1816.55
#2021-05-21|1852.27
#2021-05-24|1842.49
#2021-05-25|1872.36
#2021-05-26|1875.80
#2021-05-27|1897.48
#2021-05-28|1890.01
#2021-05-31|1913.80
#2021-06-01|1932.90
#2021-06-02|1916.01
#2021-06-03|1908.56
#2021-06-04|1903.95
#2021-06-07|1913.88
#2021-06-08|1898.95
#2021-06-09|1888.08
#2021-06-10|1881.63
#2021-06-11|1895.18
#2021-06-14|1905.10
#2021-06-15|1911.11
#2021-06-16|1891.61
#2021-06-17|1892.95
#2021-06-18|1919.45
#2021-06-21|1906.89
#2021-06-22|1905.33
#2021-06-23|1934.22
#2021-06-24|1932.26
#2021-06-25|1945.50
#2021-06-28|1988.21
#2021-06-29|1993.28
#2021-06-30|1989.18
#2021-07-01|1985.75
#2021-07-02|1957.35
#2021-07-05|1950.52
#2021-07-06|1937.76
#2021-07-07|1951.85
#2021-07-08|1895.11
#2021-07-09|1922.31
#2021-07-12|1922.58
#2021-07-13|1941.44
#2021-07-14|1950.12
#2021-07-15|1962.64
#2021-07-16|1951.78
#2021-07-19|1916.41
#2021-07-20|1909.75
#2021-07-21|1900.51
#2021-07-22|1911.85
#2021-07-23|1867.18
#2021-07-26|1787.91
#2021-07-27|1688.23
#2021-07-28|1762.91
#2021-07-29|1833.92
#2021-07-30|1800.02
#2021-08-02|1814.20
#2021-08-03|1802.00
#2021-08-04|1831.54
#2021-08-05|1801.81
#2021-08-06|1768.99
#2021-08-09|1759.88
#2021-08-10|1799.20
#2021-08-11|1784.28
#2021-08-12|1775.06
#2021-08-13|1773.01
#2021-08-16|1754.95
#2021-08-17|1723.98
#2021-08-18|1744.56
#2021-08-19|1726.86
#2021-08-20|1684.29
#2021-08-23|1725.72
#2021-08-24|1760.81
#2021-08-25|1747.93
#2021-08-26|1722.37
#2021-08-27|1739.87
#2021-08-30|1766.62
#2021-08-31|1788.49
#2021-09-01|1817.12
#2021-09-02|1798.89
#2021-09-03|1800.99
#2021-09-06|1807.20
#2021-09-07|1827.43
#2021-09-08|1811.33
#2021-09-09|1772.96
#2021-09-10|1798.30
#2021-09-13|1774.16
#2021-09-14|1758.46
#2021-09-15|1750.76
#2021-09-16|1729.51
#2021-09-17|1740.22
#2021-09-20|1688.53
#2021-09-21|1694.38
#2021-09-22|1691.85
#2021-09-23|1688.81
#2021-09-24|1651.77
#2021-09-27|1639.66
#2021-09-28|1640.08
#2021-09-29|1642.37
#2021-09-30|1656.64
#2021-10-01|1656.44
#2021-10-04|1615.69
#2021-10-05|1617.67
#2021-10-06|1577.37
#2021-10-07|1631.91
#2021-10-08|1631.56
#2021-10-11|1635.64
#2021-10-12|1633.77
#2021-10-13|1638.14
#2021-10-14|1639.02
#2021-10-15|1665.38
#2021-10-18|1675.58
#2021-10-19|1694.02
#2021-10-20|1691.68
#2021-10-21|1676.19
#2021-10-22|1695.73
#2021-10-25|1690.21
#2021-10-26|1688.96
#2021-10-27|1667.53
#2021-10-28|1647.67
#2021-10-29|1631.73
#2021-11-01|1626.85
#2021-11-02|1626.31
#2021-11-03|1643.65
#2021-11-04|1661.07
#2021-11-05|1668.76
#2021-11-08|1669.65
#2021-11-09|1687.52
#2021-11-10|1706.15
#2021-11-11|1721.19
#2021-11-12|1735.60
#2021-11-15|1744.25
#2021-11-16|1756.38
#2021-11-17|1735.14
#2021-11-18|1726.75
#2021-11-19|1733.95
#2021-11-22|1730.00
#2021-11-23|1697.96
#2021-11-24|1687.50
#2021-11-25|1699.91
#2021-11-26|1663.44
#2021-11-29|1653.74
#2021-11-30|1636.97
#2021-12-01|1649.57
#2021-12-02|1659.11
#2021-12-03|1643.09
#2021-12-06|1610.11
#2021-12-07|1654.83
#2021-12-08|1675.10
#2021-12-09|1689.92
#2021-12-10|1678.00
#2021-12-13|1654.45
#2021-12-14|1652.31
#2021-12-15|1630.00
#2021-12-16|1630.03
#2021-12-17|1602.62
#2021-12-20|1553.37
#2021-12-21|1575.44
#2021-12-22|1608.19
#2021-12-23|1609.75
#2021-12-24|1603.29
#2021-12-27|1606.79
#2021-12-28|1613.18
#2021-12-29|1604.10
#2021-12-30|1618.74
#2021-12-31|1646.40
#2022-01-03|1634.12
#2022-01-04|1614.42
#2022-01-05|1594.24
#2022-01-06|1591.31
#2022-01-07|1586.11
#2022-01-10|1601.43
#2022-01-11|1595.67
#2022-01-12|1647.01
#2022-01-13|1636.98
#2022-01-14|1615.01
#2022-01-17|1604.85
#2022-01-18|1606.01
#2022-01-19|1599.07
#2022-01-20|1644.00
#2022-01-21|1638.20
#2022-01-24|1585.28
#2022-01-25|1577.17
#2022-01-26|1576.09
#2022-01-27|1536.16
#2022-01-28|1525.40
#2022-01-31|1563.56
#2022-02-01|1568.81
#2022-02-02|1568.43
#2022-02-03|1565.12
#2022-02-04|1590.59
#2022-02-07|1578.17
#2022-02-08|1569.59
#2022-02-09|1614.16
#2022-02-10|1621.29
#2022-02-11|1605.71
#2022-02-14|1576.57
#2022-02-15|1584.13
#2022-02-16|1606.75
#2022-02-17|1610.03
#2022-02-18|1585.33
#2022-02-21|1570.31
#2022-02-22|1548.57
#2022-02-23|1543.23
#2022-02-24|1482.03
#2022-02-25|1500.23
#2022-02-28|1513.81
#2022-03-01|1516.23
#2022-03-02|1482.73
#2022-03-03|1463.37
#2022-03-04|1420.58
#2022-03-07|1369.09
#2022-03-08|1338.42
#2022-03-09|1349.40
#2022-03-10|1357.40
#2022-03-11|1325.33
#2022-03-14|1258.33
#2022-03-15|1224.00
#2022-03-16|1334.28
#2022-03-17|1401.79
#2022-03-18|1385.49
#2022-03-21|1380.02
#2022-03-22|1434.50
#2022-03-23|1441.56
#2022-03-24|1447.95
#2022-03-25|1410.68
#2022-03-28|1412.87
#2022-03-29|1429.59
#2022-03-30|1453.24
#2022-03-31|1435.65
#2022-04-01|1449.03
#2022-04-04|1478.37
#2022-04-05|1475.18
#2022-04-06|1429.68
#2022-04-07|1407.78
#2022-04-08|1395.79
#2022-04-11|1356.42
#2022-04-12|1390.47
#2022-04-13|1384.58
#2022-04-14|1404.58
#2022-04-15|1402.15
#2022-04-18|1403.26
#2022-04-19|1367.83
#2022-04-20|1375.49
#2022-04-21|1363.91
#2022-04-22|1359.82
#2022-04-25|1307.02
#2022-04-26|1329.63
#2022-04-27|1320.27
#2022-04-28|1332.39
#2022-04-29|1370.17
#2022-05-02|1361.19
#2022-05-03|1354.67
#2022-05-04|1339.04
#2022-05-05|1323.79
#2022-05-06|1267.22
#2022-05-09|1250.30
#2022-05-10|1238.54
#2022-05-11|1259.96
#2022-05-12|1235.42
#2022-05-13|1270.25
#2022-05-16|1279.32
#2022-05-17|1323.58
#2022-05-18|1330.96
#2022-05-19|1292.71
#2022-05-20|1322.84
#2022-05-23|1300.47
#2022-05-24|1274.47
#2022-05-25|1279.24
#2022-05-26|1287.69
#2022-05-27|1324.72
#2022-05-30|1368.16
#2022-05-31|1390.14
#2022-06-01|1369.43
#2022-06-02|1358.30
#2022-06-03|1352.32
#2022-06-06|1382.73
#2022-06-07|1365.10
#2022-06-08|1395.45
#2022-06-09|1374.32
#2022-06-10|1384.45
#2022-06-13|1327.78
#2022-06-14|1329.77
#2022-06-15|1339.44
#2022-06-16|1307.47
#2022-06-17|1292.48
#2022-06-20|1274.86
#2022-06-21|1306.39
#2022-06-22|1275.62
#2022-06-23|1287.81
#2022-06-24|1324.82
#2022-06-27|1364.08
#2022-06-28|1360.81
#2022-06-29|1325.48
#2022-06-30|1327.19
#2022-07-01|1318.91
#2022-07-04|1316.51
#2022-07-05|1313.97
#2022-07-06|1308.73
#2022-07-07|1330.50
#2022-07-08|1328.02
#2022-07-11|1301.16
#2022-07-12|1286.00
#2022-07-13|1290.71
#2022-07-14|1286.76
#2022-07-15|1272.94
#2022-07-18|1293.81
#2022-07-19|1288.19
#2022-07-20|1309.25
#2022-07-21|1322.83
#2022-07-22|1320.17
#2022-07-25|1318.17
#2022-07-26|1320.23
#2022-07-27|1313.05
#2022-07-28|1319.83
#2022-07-29|1303.32
#2022-08-01|1308.74
#2022-08-02|1284.97
#2022-08-03|1294.57
#2022-08-04|1297.25
#2022-08-05|1310.70
#2022-08-08|1309.38
#2022-08-09|1305.84
#2022-08-10|1298.07
#2022-08-11|1335.12
#2022-08-12|1345.74
#2022-08-15|1348.11
#2022-08-16|1342.40
#2022-08-17|1350.30
#2022-08-18|1337.38
#2022-08-19|1314.97
#2022-08-22|1317.34
#2022-08-23|1323.73
#2022-08-24|1320.52
#2022-08-25|1350.75
#2022-08-26|1351.64
#2022-08-29|1329.36
#2022-08-30|1336.31
#2022-08-31|1351.04
#2022-09-01|1335.71
#2022-09-02|1330.60
#2022-09-05|1312.82
#2022-09-06|1311.55
#2022-09-07|1304.74
#2022-09-08|1300.32
#2022-09-09|1332.12
#2022-09-12|1343.99
#2022-09-13|1348.97
#2022-09-14|1331.73
#2022-09-15|1323.38
#2022-09-16|1297.12
#2022-09-19|1288.48
#2022-09-20|1312.59
#2022-09-21|1287.25
#2022-09-22|1279.75
#2022-09-23|1255.95
#2022-09-26|1241.21
#2022-09-27|1247.15
#2022-09-28|1222.41
#2022-09-29|1209.97
#2022-09-30|1202.45
#2022-10-03|1203.11
#2022-10-04|1218.14
#2022-10-05|1271.74
#2022-10-06|1278.34
#2022-10-07|1261.09
#2022-10-10|1223.18
#2022-10-11|1198.45
#2022-10-12|1195.01
#2022-10-13|1165.81
#2022-10-14|1181.08
#2022-10-17|1179.66
#2022-10-18|1200.72
#2022-10-19|1177.25
#2022-10-20|1156.17
#2022-10-21|1140.49
#2022-10-24|1099.08
#2022-10-25|1108.30
#2022-10-26|1111.45
#2022-10-27|1121.88
#2022-10-28|1098.20
#2022-10-31|1102.90
#2022-11-01|1144.23
#2022-11-02|1165.66
#2022-11-03|1137.76
#2022-11-04|1182.25
#2022-11-07|1196.37
#2022-11-08|1188.80
#2022-11-09|1179.06
#2022-11-10|1146.99
#2022-11-11|1210.85
#2022-11-14|1232.48
#2022-11-15|1264.59
#2022-11-16|1263.41
#2022-11-17|1230.90
#2022-11-18|1235.91
#2022-11-21|1219.74
#2022-11-22|1203.03
#2022-11-23|1200.99
#2022-11-24|1221.44
#2022-11-25|1201.25
#2022-11-28|1193.09
#2022-11-29|1238.81
#2022-11-30|1264.30
#2022-12-01|1273.45
#2022-12-02|1270.95
#2022-12-05|1300.69
#2022-12-06|1278.57
#2022-12-07|1259.35
#2022-12-08|1287.47
#2022-12-09|1300.17
#2022-12-12|1267.83
#2022-12-13|1264.24
#2022-12-14|1283.49
#2022-12-15|1271.20
#2022-12-16|1264.07
#2022-12-19|1274.16
#2022-12-20|1260.63
#2022-12-21|1276.35
#2022-12-22|1310.86
#2022-12-23|1307.08
#2022-12-26|1306.27
#2022-12-27|1301.56
#2022-12-28|1315.89
#2022-12-29|1299.51
#2022-12-30|1310.29
#2023-01-02|1303.63
#2023-01-03|1314.45
#2023-01-04|1338.14
#2023-01-05|1355.19
#2023-01-06|1357.23
#2023-01-09|1383.08
#2023-01-10|1389.28
#2023-01-11|1385.80
#2023-01-12|1391.43
#2023-01-13|1406.68
#2023-01-16|1399.92
#2023-01-17|1402.58
#2023-01-18|1425.50
#2023-01-19|1419.76
#2023-01-20|1434.81
#2023-01-23|1438.17
#2023-01-24|1441.35
#2023-01-25|1444.49
#2023-01-26|1474.27
#2023-01-27|1474.28
#2023-01-30|1444.45
#2023-01-31|1439.45
#2023-02-01|1450.78
#2023-02-02|1453.17
#2023-02-03|1452.74
#2023-02-06|1413.37
#2023-02-07|1411.48
#2023-02-08|1418.65
#2023-02-09|1425.90
#2023-02-10|1390.92
#2023-02-13|1398.40
#2023-02-14|1388.59
#2023-02-15|1376.79
#2023-02-16|1387.22
#2023-02-17|1373.06
#2023-02-20|1386.82
#2023-02-21|1367.71
#2023-02-22|1353.05
#2023-02-23|1365.56
#2023-02-24|1324.63
#2023-02-27|1321.82
#2023-02-28|1312.69
#2023-03-01|1353.41
#2023-03-02|1345.08
#2023-03-03|1359.67
#2023-03-06|1361.97
#2023-03-07|1354.79
#2023-03-08|1338.82
#2023-03-09|1321.45
#2023-03-10|1300.50
#2023-03-13|1312.32
#2023-03-14|1286.81
#2023-03-15|1299.47
#2023-03-16|1295.88
#2023-03-17|1290.55
#2023-03-20|1270.21
#2023-03-21|1295.23
#2023-03-22|1308.54
#2023-03-23|1324.03
#2023-03-24|1328.03
#2023-03-27|1312.94
#2023-03-28|1320.06
#2023-03-29|1329.10
#2023-03-30|1332.88
#2023-03-31|1334.01
#2023-04-03|1329.91
#2023-04-04|1321.47
#2023-04-05|1318.85
#2023-04-06|1312.84
#2023-04-07|1313.10
#2023-04-10|1316.70
#2023-04-11|1333.54
#2023-04-12|1339.68
#2023-04-13|1350.49
#2023-04-14|1358.38
#2023-04-17|1358.33
#2023-04-18|1338.27
#2023-04-19|1315.81
#2023-04-20|1321.07
#2023-04-21|1315.62
#2023-04-24|1312.84
#2023-04-25|1288.51
#2023-04-26|1293.72
#2023-04-27|1297.52
#2023-04-28|1310.18
#2023-05-01|1310.25
#2023-05-02|1297.90
#2023-05-03|1296.90
#2023-05-04|1305.13
#2023-05-05|1319.03
#2023-05-08|1324.26
#2023-05-09|1302.52
#2023-05-10|1304.27
#2023-05-11|1309.19
#2023-05-12|1306.37
#2023-05-15|1315.76
#2023-05-16|1316.46
#2023-05-17|1295.36
#2023-05-18|1302.02
#2023-05-19|1303.75
#2023-05-22|1314.31
#2023-05-23|1296.57
#2023-05-24|1281.73
#2023-05-25|1268.91
#2023-05-26|1271.36
#2023-05-29|1289.81
#2023-05-30|1285.11
#2023-05-31|1267.21
#2023-06-01|1277.33
#2023-06-02|1322.71
#2023-06-05|1322.53
#2023-06-06|1329.97
#2023-06-07|1349.77
#2023-06-08|1341.93
#2023-06-09|1354.67
#2023-06-12|1357.63
#2023-06-13|1363.45
#2023-06-14|1373.81
#2023-06-15|1408.40
#2023-06-16|1415.52
#2023-06-19|1400.95
#2023-06-20|1387.24
#2023-06-21|1367.93
#2023-06-22|1366.48
#2023-06-23|1353.23
#2023-06-26|1349.17
#2023-06-27|1367.36
#2023-06-28|1372.48
#2023-06-29|1361.91
#2023-06-30|1367.20
#2023-07-03|1384.13
#2023-07-04|1396.22
#2023-07-05|1380.81
#2023-07-06|1358.09
#2023-07-07|1348.35
#2023-07-10|1353.45
#2023-07-11|1370.64
#2023-07-12|1387.36
#2023-07-13|1406.72
#2023-07-14|1417.23
#2023-07-17|1416.80
#2023-07-18|1405.70
#2023-07-19|1399.04
#2023-07-20|1395.67
#2023-07-21|1395.72
#2023-07-24|1384.72
#2023-07-25|1418.53
#2023-07-26|1417.67
#2023-07-27|1427.90
#2023-07-28|1445.16
#2023-07-31|1458.83
#2023-08-01|1454.35
#2023-08-02|1427.38
#2023-08-03|1419.37
#2023-08-04|1437.26
#2023-08-07|1427.06
#2023-08-08|1405.37
#2023-08-09|1409.62
#2023-08-10|1418.37
#2023-08-11|1399.50
#2023-08-14|1374.72
#2023-08-15|1372.13
#2023-08-16|1356.13
#2023-08-17|1359.85
#2023-08-18|1338.22
#2023-08-21|1331.00
#2023-08-22|1342.95
#2023-08-23|1356.22
#2023-08-24|1375.71
#2023-08-25|1343.65
#2023-08-28|1351.37
#2023-08-29|1373.79
#2023-08-30|1379.97
#2023-08-31|1373.84
#2023-09-01|1380.23
#2023-09-04|1394.00
#2023-09-05|1379.14
#2023-09-06|1364.89
#2023-09-07|1356.45
#2023-09-08|1358.72
#2023-09-11|1373.31
#2023-09-12|1366.85
#2023-09-13|1366.40
#2023-09-14|1369.52
#2023-09-15|1371.39
#2023-09-18|1365.72
#2023-09-19|1364.44
#2023-09-20|1348.93
#2023-09-21|1328.29
#2023-09-22|1350.46
#2023-09-25|1332.56
#2023-09-26|1316.07
#2023-09-27|1311.80
#2023-09-28|1301.51
#2023-09-29|1338.57
#2023-10-02|1335.22
#2023-10-03|1306.26
#2023-10-04|1294.76
#2023-10-05|1299.97
#2023-10-06|1306.42
#2023-10-09|1313.25
#2023-10-10|1336.84
#2023-10-11|1348.71
#2023-10-12|1371.43
#2023-10-13|1342.34
#2023-10-16|1336.01
#2023-10-17|1344.00
#2023-10-18|1338.32
#2023-10-19|1324.18
#2023-10-20|1311.74
#2023-10-23|1308.19
#2023-10-24|1308.98
#2023-10-25|1313.79
#2023-10-26|1297.79
#2023-10-27|1319.07
#2023-10-30|1315.94
#2023-10-31|1306.44
#2023-11-01|1310.51
#2023-11-02|1326.07
#2023-11-03|1364.70
#2023-11-06|1373.80
#2023-11-07|1363.06
#2023-11-08|1365.01
#2023-11-09|1368.42
#2023-11-10|1361.08
#2023-11-13|1367.47
#2023-11-14|1364.34
#2023-11-15|1396.12
#2023-11-16|1385.03
#2023-11-17|1386.05
#2023-11-20|1406.52
#2023-11-21|1397.63
#2023-11-22|1402.74
#2023-11-23|1413.46
#2023-11-24|1389.86
#2023-11-27|1391.97
#2023-11-28|1400.46
#2023-11-29|1397.80
#2023-11-30|1404.42
#2023-12-01|1403.81
#2023-12-04|1383.51
#2023-12-05|1366.64
#2023-12-06|1386.23
#2023-12-07|1383.00
#2023-12-08|1383.45
#2023-12-11|1368.47
#2023-12-12|1373.19
#2023-12-13|1383.71
#2023-12-14|1390.52
#2023-12-15|1395.56
#2023-12-18|1392.25
#2023-12-19|1390.48
#2023-12-20|1384.12
#2023-12-21|1385.18
#2023-12-22|1313.32
#2023-12-25|1313.41
#2023-12-26|1319.48
#2023-12-27|1351.84
#2023-12-28|1373.68
#2023-12-29|1370.13
#2024-01-01|1367.87
#2024-01-02|1357.54
#2024-01-03|1351.10
#2024-01-04|1351.61
#2024-01-05|1351.62
#2024-01-08|1342.91
#2024-01-09|1340.79
#2024-01-10|1345.45
#2024-01-11|1352.84
#2024-01-12|1358.50
#2024-01-15|1357.10
#2024-01-16|1338.50
#2024-01-17|1304.41
#2024-01-18|1299.24
#2024-01-19|1306.87
#2024-01-22|1289.83
#2024-01-23|1307.07
#2024-01-24|1345.52
#2024-01-25|1365.50
#2024-01-26|1351.00
#2024-01-29|1363.84
#2024-01-30|1331.32
#2024-01-31|1332.83
#2024-02-01|1347.49
#2024-02-02|1345.63
#2024-02-05|1346.12
#2024-02-06|1378.83
#2024-02-07|1370.26
#2024-02-08|1367.90
#2024-02-09|1375.14
#2024-02-12|1375.52
#2024-02-13|1373.14
#2024-02-14|1390.02
#2024-02-15|1402.85
#2024-02-16|1428.47
#2024-02-19|1419.34
#2024-02-20|1422.95
#2024-02-21|1426.22
#2024-02-22|1437.05
#2024-02-23|1434.27
#2024-02-26|1427.37
#2024-02-27|1438.24
#2024-02-28|1427.22
#2024-02-29|1432.30
#2024-03-01|1439.10
#2024-03-04|1440.95
#2024-03-05|1421.86
#2024-03-06|1438.62
#2024-03-07|1426.98
#2024-03-08|1434.95
#2024-03-11|1440.37
#2024-03-12|1455.42
#2024-03-13|1451.15
#2024-03-14|1455.53
#2024-03-15|1434.81
#2024-03-18|1423.02
#2024-03-19|1414.21
#2024-03-20|1431.16
#2024-03-21|1452.41
#2024-03-22|1437.30
#2024-03-25|1428.68
#2024-03-26|1426.62
#2024-03-27|1432.03
#2024-03-28|1445.33
#2024-03-29|1444.82
#2024-04-01|1436.43
#2024-04-02|1430.12
#2024-04-03|1413.03
#2024-04-04|1420.15
#2024-04-05|1417.95
#2024-04-08|1425.81
#2024-04-09|1435.57
#2024-04-10|1441.17
#2024-04-11|1431.58
#2024-04-12|1411.21
#2024-04-15|1384.36
#2024-04-16|1361.51
#2024-04-17|1363.94
#2024-04-18|1378.79
#2024-04-19|1367.81
#2024-04-22|1387.04
#2024-04-23|1402.94
#2024-04-24|1416.50
#2024-04-25|1401.81
#2024-04-26|1433.24
#2024-04-29|1431.00
#2024-04-30|1430.75
#2024-05-01|1430.22
#2024-05-02|1439.28
#2024-05-03|1464.42
#2024-05-06|1466.47
#2024-05-07|1447.65
#2024-05-08|1442.63
#2024-05-09|1456.12
#2024-05-10|1463.40
#2024-05-13|1466.08
#2024-05-14|1480.77
#2024-05-15|1481.47
#2024-05-16|1484.38
#2024-05-17|1489.34
#2024-05-20|1494.73
#2024-05-21|1469.15
#2024-05-22|1461.59
#2024-05-23|1439.04
#2024-05-24|1432.68
#2024-05-27|1436.17
#2024-05-28|1437.01
#2024-05-29|1422.47
#2024-05-30|1416.96
#2024-05-31|1400.52
#2024-06-03|1418.39
#2024-06-04|1416.29
#2024-06-05|1432.85
#2024-06-06|1447.05
#2024-06-07|1452.06
#2024-06-10|1448.44
#2024-06-11|1441.76
#2024-06-12|1431.42
#2024-06-13|1432.96
#2024-06-14|1432.89
#2024-06-17|1430.38
#2024-06-18|1419.85
#2024-06-19|1424.04
#2024-06-20|1410.18
#2024-06-21|1396.33
#2024-06-24|1409.38
#2024-06-25|1412.69
#2024-06-26|1415.59
#2024-06-27|1405.94
#2024-06-28|1403.35
#2024-07-01|1399.02
#2024-07-02|1383.55
#2024-07-03|1392.26
#2024-07-04|1395.79
#2024-07-05|1391.69
#2024-07-08|1378.79
#2024-07-09|1382.39
#2024-07-10|1380.32
#2024-07-11|1393.63
#2024-07-12|1408.44
#2024-07-15|1403.68
#2024-07-16|1393.36
#2024-07-17|1398.08
#2024-07-18|1389.90
#2024-07-19|1367.32
#2024-07-22|1377.40
#2024-07-23|1374.57
#2024-07-24|1376.74
#2024-07-25|1372.27
#2024-07-26|1376.56
#2024-07-29|1363.35
#2024-07-30|1358.39
#2024-07-31|1384.19
#2024-08-01|1370.80
#2024-08-02|1349.21
#2024-08-05|1315.14
#2024-08-06|1313.46
#2024-08-07|1343.97
#2024-08-08|1338.29
#2024-08-09|1359.44
#2024-08-12|1365.22
#2024-08-13|1363.04
#2024-08-14|1342.48
#2024-08-15|1347.29
#2024-08-16|1362.93
#2024-08-19|1376.27
#2024-08-20|1375.12
#2024-08-21|1375.26
#2024-08-22|1384.08
#2024-08-23|1370.40
#2024-08-26|1374.21
#2024-08-27|1377.08
#2024-08-28|1368.36
#2024-08-29|1365.62
#2024-08-30|1376.33
#2024-09-02|1371.97
#2024-09-03|1368.55
#2024-09-04|1356.68
#2024-09-05|1365.02
#2024-09-06|1362.81
#2024-09-09|1346.54
#2024-09-10|1342.34
#2024-09-11|1339.67
#2024-09-12|1352.05
#2024-09-13|1364.80
#2024-09-16|1364.87
#2024-09-17|1372.13
#2024-09-18|1367.97
#2024-09-19|1391.68
#2024-09-20|1404.87
#2024-09-23|1406.85
#2024-09-24|1431.75
#2024-09-25|1435.76
#2024-09-26|1484.97
#2024-09-27|1522.53
#2024-09-30|1537.20
#2024-10-01|1528.81
#2024-10-02|1572.94
#2024-10-03|1536.95
#2024-10-04|1549.52
#2024-10-07|1549.47
#2024-10-08|1476.44
#2024-10-09|1464.98
#2024-10-10|1472.85
#2024-10-11|1472.17
#2024-10-14|1453.75
#2024-10-15|1424.02
#2024-10-16|1417.71
#2024-10-17|1380.24
#2024-10-18|1406.83
#2024-10-21|1391.85
#2024-10-22|1384.09
#2024-10-23|1377.48
#2024-10-24|1363.19
#2024-10-25|1361.40
#2024-10-28|1363.79
#2024-10-29|1366.02
#2024-10-30|1355.69
#2024-10-31|1345.74
#2024-11-01|1344.20
#2024-11-04|1347.74
#2024-11-05|1361.39
#2024-11-06|1346.10
#2024-11-07|1359.44
#2024-11-08|1344.55
#2024-11-11|1339.33
#2024-11-12|1319.59
#2024-11-13|1311.35
#2024-11-14|1297.45
#2024-11-15|1317.52
#2024-11-18|1320.65
#2024-11-19|1324.33
#2024-11-20|1326.09
#2024-11-21|1324.44
#2024-11-22|1327.67
#2024-11-25|1329.64
#2024-11-26|1322.47
#2024-11-27|1327.01
#2024-11-28|1296.07
#2024-11-29|1305.64
#2024-12-02|1317.37
#2024-12-03|1328.05
#2024-12-04|1331.95
#2024-12-05|1334.07
#2024-12-06|1342.63
#2024-12-09|1367.14
#2024-12-10|1365.66
#2024-12-11|1362.15
#2024-12-12|1364.95
#2024-12-13|1345.52
#2024-12-16|1337.29
#2024-12-17|1325.56
#2024-12-18|1327.13
#2024-12-19|1321.10
#2024-12-20|1316.64
#2024-12-23|1319.10
#2024-12-24|1321.67
#2024-12-25|1322.97
#2024-12-26|1320.70
#2024-12-27|1317.04
#2024-12-30|1302.02
#2024-12-31|1299.82
#2025-01-01|1300.94
#2025-01-02|1308.96
#2025-01-03|1302.35
#2025-01-06|1303.55
#2025-01-07|1308.96
#2025-01-08|1304.38
#2025-01-09|1308.47
#2025-01-10|1295.69
#2025-01-13|1276.53
#2025-01-14|1285.48
#2025-01-15|1300.54
#2025-01-16|1310.78
#2025-01-17|1307.39
#2025-01-20|1321.51
#2025-01-21|1323.64
#2025-01-22|1305.34
#2025-01-23|1306.98
#2025-01-24|1319.42
#2025-01-27|1317.83
#2025-01-28|1326.56
#2025-01-29|1332.51
#2025-01-30|1338.05
#2025-01-31|1343.03
#2025-02-03|1341.96
#2025-02-04|1354.87
#2025-02-05|1341.27
#2025-02-06|1347.92
#2025-02-07|1355.06
#2025-02-10|1353.64
#2025-02-11|1338.95
#2025-02-12|1345.10
#2025-02-13|1339.30
#2025-02-14|1353.58
#2025-02-17|1344.08
#2025-02-18|1352.17
#2025-02-19|1343.49
#2025-02-20|1334.64
#2025-02-21|1341.48
#2025-02-24|1337.04
#2025-02-25|1321.01
#2025-02-26|1335.93
#2025-02-27|1328.87
#2025-02-28|1299.17
#2025-03-03|1298.39
#2025-03-04|1297.05
#2025-03-05|1325.65
#2025-03-06|1347.69
#2025-03-07|1354.75
#2025-03-10|1334.54
#2025-03-11|1343.64
#2025-03-12|1337.98
#2025-03-13|1326.56
#2025-03-14|1344.19
#2025-03-17|1338.93
#2025-03-18|1364.30
#2025-03-19|1360.17
#2025-03-20|1351.94
#2025-03-21|1335.33
#2025-03-24|1345.50
#2025-03-25|1327.45
#2025-03-26|1332.63
#2025-03-27|1341.46
#2025-03-28|1329.21
#2025-03-31|1314.57
#2025-04-01|1332.77
#2025-04-02|1346.23
#2025-04-03|1328.60
#2025-04-04|1313.59
#2025-04-07|1193.33
#2025-04-08|1214.55
#2025-04-09|1215.41
#2025-04-10|1241.59
#2025-04-11|1266.40
#2025-04-14|1288.14
#2025-04-15|1305.86
#2025-04-16|1294.86
#2025-04-17|1317.65
#2025-04-18|1317.56
#2025-04-21|1325.57
#2025-04-22|1328.96
#2025-04-23|1346.25
#2025-04-24|1350.34
#2025-04-25|1346.98
#2025-04-28|1353.08
#2025-04-29|1358.31
#2025-04-30|1366.22
#2025-05-01|1365.19
#2025-05-02|1376.42
#2025-05-05|1384.21
#2025-05-06|1373.41
#2025-05-07|1369.18
#2025-05-08|1364.74
#2025-05-09|1366.26
#2025-05-12|1401.11
#2025-05-13|1390.13
#2025-05-14|1401.19
#2025-05-15|1408.19
#2025-05-16|1441.36
#2025-05-19|1436.79
#2025-05-20|1430.74
#2025-05-21|1439.88
#2025-05-22|1425.80
#2025-05-23|1432.52
#2025-05-26|1438.76
#2025-05-27|1443.63
#2025-05-28|1451.44
#2025-05-29|1470.92
#2025-05-30|1438.57
#2025-06-02|1435.09
#2025-06-03|1442.12
#2025-06-04|1454.42
#2025-06-05|1454.48
#2025-06-06|1455.77
#2025-06-09|1468.15
#2025-06-10|1471.44
#2025-06-11|1479.15
#2025-06-12|1470.15
#2025-06-13|1453.51
#2025-06-16|1461.55
#2025-06-17|1456.35
#2025-06-18|1454.36
#2025-06-19|1440.20
#2025-06-20|1443.29
#2025-06-23|1439.11
#2025-06-24|1473.62
#2025-06-25|1488.73
#2025-06-26|1494.17
#2025-06-27|1501.10
#2025-06-30|1509.34
#2025-07-01|1510.59
#2025-07-02|1506.30
#2025-07-03|1516.19
#2025-07-04|1517.27
#2025-07-07|1507.43
#2025-07-08|1505.90
#2025-07-09|1496.15
#2025-07-10|1485.49
#2025-07-11|1468.59
#2025-07-14|1468.80
#2025-07-15|1488.77
#2025-07-16|1485.44
#2025-07-17|1490.51
#2025-07-18|1498.46
#2025-07-21|1503.69
#2025-07-22|1497.70
#2025-07-23|1520.00
#2025-07-24|1506.53
#2025-07-25|1489.16
#2025-07-28|1479.86
#2025-07-29|1478.28
#2025-07-30|1477.30
#2025-07-31|1466.34
#2025-08-01|1455.49
#2025-08-04|1479.65
#2025-08-05|1491.16
#2025-08-06|1490.06
#2025-08-07|1499.33
#2025-08-08|1491.86
#2025-08-11|1486.61
#2025-08-12|1488.93
#2025-08-13|1516.07
#2025-08-14|1515.25
#2025-08-15|1508.61
#2025-08-18|1532.10
#2025-08-19|1535.99
#2025-08-20|1535.99
#2025-08-21|1540.00
#2025-08-22|1548.31
#2025-08-25|1578.93
#2025-08-26|1568.00
#2025-08-27|1552.80
#2025-08-28|1548.40
#2025-08-29|1549.42
#2025-09-01|1563.27
#2025-09-02|1557.60
#2025-09-03|1558.82
#2025-09-04|1557.31
#2025-09-05|1572.76
#2025-09-08|1598.78
#2025-09-09|1606.29
#2025-09-10|1607.76
#2025-09-11|1603.22
#2025-09-12|1611.64
#2025-09-15|1619.87
#2025-09-16|1634.80
#2025-09-17|1653.98
#2025-09-18|1639.30
#2025-09-19|1631.89
#2025-09-22|1617.57
#2025-09-23|1613.89
#2025-09-24|1611.34
#2025-09-25|1593.47
#2025-09-26|1575.12
#2025-09-29|1587.31
#2025-09-30|1599.12
#2025-10-01|1602.33
#2025-10-02|1606.93
#2025-10-03|1601.37
#2025-10-06|1588.33
#2025-10-07|1587.29
#2025-10-08|1597.58
#2025-10-09|1596.37
#2025-10-10|1584.70
#2025-10-13|1571.98
#2025-10-14|1546.31
#2025-10-15|1576.06
#2025-10-16|1592.16
#2025-10-17|1572.75
#2025-10-20|1597.22
#2025-10-21|1608.35
#2025-10-22|1596.80
#2025-10-23|1595.37
#2025-10-24|1598.11
#2025-10-27|1598.95
#2025-10-28|1578.12
#2025-10-29|1576.25
#2025-10-30|1557.52
#2025-10-31|1552.94
#2025-11-03|1553.06
#2025-11-04|1539.54
#2025-11-05|1543.47
#2025-11-06|1545.93
#2025-11-07|1538.00
#2025-11-10|1550.32
#2025-11-11|1554.89
#2025-11-12|1566.25
#2025-11-13|1568.42
#2025-11-14|1557.07
#2025-11-17|1553.74
#2025-11-18|1532.85
#2025-11-19|1538.42
#2025-11-20|1536.53
#2025-11-21|1507.14
#2025-11-24|1537.26
#2025-11-25|1538.42
#2025-11-26|1556.81
#2025-11-27|1556.90
#2025-11-28|1554.20
#2025-12-01|1571.19
#2025-12-02|1575.02
#2025-12-03|1555.37
#2025-12-04|1558.41
#2025-12-05|1545.47
#2025-12-08|1526.85
#2025-12-09|1517.54
#2025-12-10|1511.55
#2025-12-11|1514.48
#2025-12-12|1542.99
#2025-12-15|1541.96
#2025-12-16|1516.34
#2025-12-17|1517.37
#2025-12-18|1517.63
#2025-12-19|1530.61
#2025-12-22|1530.18
#2025-12-23|1528.14
#2025-12-24|1522.64
#2025-12-25|1522.67
#2025-12-26|1520.89
#2025-12-29|1512.42
#2025-12-30|1524.03
#2025-12-31|1514.39
#2026-01-01|1516.65
#2026-01-02|1545.88
#2026-01-05|1536.33
#2026-01-06|1553.83
#2026-01-07|1554.55
#2026-01-08|1541.57
#2026-01-09|1540.00
#2026-01-12|1546.09
#2026-01-13|1539.81
#2026-01-14|1538.78
#2026-01-15|1533.72
#2026-01-16|1527.87
#2026-01-19|1524.40
#2026-01-20|1517.70
#2026-01-21|1499.73
#2026-01-22|1503.82
#2026-01-23|1495.92
#2026-01-26|1501.45
#2026-01-27|1506.48
#2026-01-28|1521.45
#2026-01-29|1514.95
#2026-01-30|1502.85
#2026-02-02|1485.57
#2026-02-03|1515.91
#2026-02-04|1513.72
#2026-02-05|1518.45
#2026-02-06|1509.22
#2026-02-09|1533.56
#2026-02-10|1541.32
#2026-02-11|1549.28
#2026-02-12|1539.69
#2026-02-13|1526.60
#2026-02-16|1534.02
#2026-02-17|1533.69
#2026-02-18|1535.89
#2026-02-19|1527.43
#2026-02-20|1514.74
#2026-02-23|1534.10
#2026-02-24|1517.71
#2026-02-25|1520.84
#2026-02-26|1506.63
#2026-02-27|1507.87
#2026-03-02|1476.86
#2026-03-03|1449.27
#2026-03-04|1441.73
#2026-03-05|1438.43
#2026-03-06|1452.26
#2026-03-09|1421.19
#2026-03-10|1451.45
#2026-03-11|1433.16
#2026-03-12|1413.33
#2026-03-13|1388.92
#2026-03-16|1406.61
#2026-03-17|1417.62
#2026-03-18|1427.74
#2026-03-19|1394.15
#2026-03-20|1389.31
#2026-03-23|1356.09
#2026-03-24|1376.13
#2026-03-25|1387.62
#2026-03-26|1371.12
#2026-03-27|1356.08
#2026-03-30|1331.86
#2026-03-31|1340.02
#2026-04-01|1376.13
#2026-04-02|1375.66
#2026-04-03|1375.62
#2026-04-06|1383.44
#2026-04-07|1379.23
#2026-04-08|1430.68
#2026-04-09|1429.61
#2026-04-10|1448.31
#2026-04-13|1422.61
#2026-04-14|1436.16
#2026-04-15|1444.39
#2026-04-16|1463.52
#2026-04-17|1468.40
#2026-04-20|1472.32
#2026-04-21|1471.91
#2026-04-22|1447.59
#2026-04-23|1419.83
#2026-04-24|1408.14
#2026-04-27|1412.88
#2026-04-28|1402.67
#2026-04-29|1408.06
#2026-04-30|1402.57
#2026-05-01|1403.76
#2026-05-04|1409.32
#2026-05-05|1400.99
#2026-05-06|1420.07
#2026-05-07|1429.40
#2026-05-08|1428.44
#2026-05-11|1402.21
#2026-05-12|1385.40
#2026-05-13|1380.21
#2026-05-14|1380.82
#2026-05-15|1365.98
#2026-05-18|1350.37
#2026-05-19|1348.43
#2026-05-20|1355.25