Table Data - Nasdaq Emerging Markets Consumer Products and Services Total Return Index
| Title | Nasdaq Emerging Markets Consumer Products and Services Total Return Index |
|---|---|
| Series ID | NASDAQNQEM4020T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:49 PM CDT |
| Notes | For more information about this series, see: NQEM4020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 191.16 |
| 2001-04-02 | 189.65 |
| 2001-04-03 | 188.25 |
| 2001-04-04 | 187.11 |
| 2001-04-05 | 187.53 |
| 2001-04-06 | 189.02 |
| 2001-04-09 | 186.12 |
| 2001-04-10 | 186.43 |
| 2001-04-11 | 185.53 |
| 2001-04-12 | 184.65 |
| 2001-04-13 | . |
| 2001-04-16 | 182.75 |
| 2001-04-17 | 183.23 |
| 2001-04-18 | 185.10 |
| 2001-04-19 | 186.35 |
| 2001-04-20 | 187.35 |
| 2001-04-23 | 187.46 |
| 2001-04-24 | 187.27 |
| 2001-04-25 | 186.97 |
| 2001-04-26 | 184.84 |
| 2001-04-27 | 184.83 |
| 2001-04-30 | 185.73 |
| 2001-05-01 | 185.88 |
| 2001-05-02 | 183.95 |
| 2001-05-03 | 184.72 |
| 2001-05-04 | 183.05 |
| 2001-05-07 | 182.47 |
| 2001-05-08 | 181.30 |
| 2001-05-09 | 182.95 |
| 2001-05-10 | 181.40 |
| 2001-05-11 | 181.67 |
| 2001-05-14 | 180.41 |
| 2001-05-15 | 180.24 |
| 2001-05-16 | 182.02 |
| 2001-05-17 | 183.94 |
| 2001-05-18 | 183.84 |
| 2001-05-21 | 181.04 |
| 2001-05-22 | 181.62 |
| 2001-05-23 | 183.33 |
| 2001-05-24 | 183.43 |
| 2001-05-25 | 183.03 |
| 2001-05-28 | . |
| 2001-05-29 | 183.83 |
| 2001-05-30 | 183.46 |
| 2001-05-31 | 184.19 |
| 2001-06-01 | 180.81 |
| 2001-06-04 | 179.37 |
| 2001-06-05 | 178.28 |
| 2001-06-06 | 180.28 |
| 2001-06-07 | 179.48 |
| 2001-06-08 | 179.83 |
| 2001-06-11 | 180.34 |
| 2001-06-12 | 180.67 |
| 2001-06-13 | 180.87 |
| 2001-06-14 | 180.79 |
| 2001-06-15 | 181.83 |
| 2001-06-18 | 181.36 |
| 2001-06-19 | 182.82 |
| 2001-06-20 | 183.71 |
| 2001-06-21 | 183.71 |
| 2001-06-22 | 183.81 |
| 2001-06-25 | 182.57 |
| 2001-06-26 | 182.47 |
| 2001-06-27 | 182.22 |
| 2001-06-28 | 180.48 |
| 2001-06-29 | 183.06 |
| 2001-07-02 | 182.32 |
| 2001-07-03 | 183.40 |
| 2001-07-04 | . |
| 2001-07-05 | 181.65 |
| 2001-07-06 | 181.78 |
| 2001-07-09 | 182.38 |
| 2001-07-10 | 182.04 |
| 2001-07-11 | 179.40 |
| 2001-07-12 | 182.25 |
| 2001-07-13 | 183.22 |
| 2001-07-16 | 181.73 |
| 2001-07-17 | 181.49 |
| 2001-07-18 | 178.72 |
| 2001-07-19 | 178.52 |
| 2001-07-20 | 179.13 |
| 2001-07-23 | 178.52 |
| 2001-07-24 | 177.88 |
| 2001-07-25 | 178.62 |
| 2001-07-26 | 179.50 |
| 2001-07-27 | 178.66 |
| 2001-07-30 | 178.88 |
| 2001-07-31 | 179.65 |
| 2001-08-01 | 177.50 |
| 2001-08-02 | 176.90 |
| 2001-08-03 | 178.13 |
| 2001-08-06 | 177.36 |
| 2001-08-07 | 176.12 |
| 2001-08-08 | 178.06 |
| 2001-08-09 | 177.99 |
| 2001-08-10 | 178.06 |
| 2001-08-13 | 179.36 |
| 2001-08-14 | 181.50 |
| 2001-08-15 | 181.67 |
| 2001-08-16 | 184.31 |
| 2001-08-17 | 181.65 |
| 2001-08-20 | 181.34 |
| 2001-08-21 | 182.93 |
| 2001-08-22 | 183.30 |
| 2001-08-23 | 183.51 |
| 2001-08-24 | 181.58 |
| 2001-08-27 | 181.99 |
| 2001-08-28 | 181.13 |
| 2001-08-29 | 181.76 |
| 2001-08-30 | 182.46 |
| 2001-08-31 | 182.51 |
| 2001-09-03 | . |
| 2001-09-04 | 182.55 |
| 2001-09-05 | 181.95 |
| 2001-09-06 | 177.66 |
| 2001-09-07 | 177.37 |
| 2001-09-10 | 176.06 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 156.30 |
| 2001-09-18 | 161.60 |
| 2001-09-19 | 163.64 |
| 2001-09-20 | 162.06 |
| 2001-09-21 | 156.95 |
| 2001-09-24 | 158.28 |
| 2001-09-25 | 157.62 |
| 2001-09-26 | 159.32 |
| 2001-09-27 | 160.30 |
| 2001-09-28 | 162.76 |
| 2001-10-01 | 163.51 |
| 2001-10-02 | 162.24 |
| 2001-10-03 | 162.78 |
| 2001-10-04 | 164.49 |
| 2001-10-05 | 164.52 |
| 2001-10-08 | 161.58 |
| 2001-10-09 | 163.61 |
| 2001-10-10 | 168.61 |
| 2001-10-11 | 170.44 |
| 2001-10-12 | 167.97 |
| 2001-10-15 | 168.04 |
| 2001-10-16 | 169.25 |
| 2001-10-17 | 171.02 |
| 2001-10-18 | 168.74 |
| 2001-10-19 | 169.73 |
| 2001-10-22 | 168.57 |
| 2001-10-23 | 170.92 |
| 2001-10-24 | 170.44 |
| 2001-10-25 | 170.23 |
| 2001-10-26 | 170.69 |
| 2001-10-29 | 170.04 |
| 2001-10-30 | 168.07 |
| 2001-10-31 | 170.01 |
| 2001-11-01 | 171.97 |
| 2001-11-02 | 170.93 |
| 2001-11-05 | 170.35 |
| 2001-11-06 | 171.76 |
| 2001-11-07 | 171.06 |
| 2001-11-08 | 171.75 |
| 2001-11-09 | 171.11 |
| 2001-11-12 | 172.06 |
| 2001-11-13 | 171.70 |
| 2001-11-14 | 173.17 |
| 2001-11-15 | 174.83 |
| 2001-11-16 | 175.69 |
| 2001-11-19 | 178.40 |
| 2001-11-20 | 176.94 |
| 2001-11-21 | 178.79 |
| 2001-11-22 | . |
| 2001-11-23 | 178.90 |
| 2001-11-26 | 180.43 |
| 2001-11-27 | 179.14 |
| 2001-11-28 | 175.59 |
| 2001-11-29 | 174.69 |
| 2001-11-30 | 175.77 |
| 2001-12-03 | 177.77 |
| 2001-12-04 | 179.65 |
| 2001-12-05 | 183.09 |
| 2001-12-06 | 185.25 |
| 2001-12-07 | 186.21 |
| 2001-12-10 | 187.19 |
| 2001-12-11 | 185.82 |
| 2001-12-12 | 187.05 |
| 2001-12-13 | 185.02 |
| 2001-12-14 | 184.61 |
| 2001-12-17 | 185.11 |
| 2001-12-18 | 183.16 |
| 2001-12-19 | 181.44 |
| 2001-12-20 | 182.55 |
| 2001-12-21 | 180.77 |
| 2001-12-24 | 181.79 |
| 2001-12-25 | . |
| 2001-12-26 | 183.61 |
| 2001-12-27 | 183.41 |
| 2001-12-28 | 185.68 |
| 2001-12-31 | 189.45 |
| 2002-01-01 | . |
| 2002-01-02 | 189.69 |
| 2002-01-03 | 188.51 |
| 2002-01-04 | 189.71 |
| 2002-01-07 | 189.24 |
| 2002-01-08 | 188.11 |
| 2002-01-09 | 187.60 |
| 2002-01-10 | 186.91 |
| 2002-01-11 | 188.43 |
| 2002-01-14 | 187.58 |
| 2002-01-15 | 185.54 |
| 2002-01-16 | 184.20 |
| 2002-01-17 | 185.60 |
| 2002-01-18 | 185.82 |
| 2002-01-21 | . |
| 2002-01-22 | 186.61 |
| 2002-01-23 | 189.87 |
| 2002-01-24 | 191.19 |
| 2002-01-25 | 193.15 |
| 2002-01-28 | 192.40 |
| 2002-01-29 | 190.99 |
| 2002-01-30 | 190.29 |
| 2002-01-31 | 192.10 |
| 2002-02-01 | 191.35 |
| 2002-02-04 | 190.48 |
| 2002-02-05 | 190.03 |
| 2002-02-06 | 191.37 |
| 2002-02-07 | 190.96 |
| 2002-02-08 | 192.46 |
| 2002-02-11 | 193.54 |
| 2002-02-12 | 192.48 |
| 2002-02-13 | 192.97 |
| 2002-02-14 | 197.09 |
| 2002-02-15 | 196.86 |
| 2002-02-18 | . |
| 2002-02-19 | 198.83 |
| 2002-02-20 | 196.87 |
| 2002-02-21 | 197.92 |
| 2002-02-22 | 197.24 |
| 2002-02-25 | 196.28 |
| 2002-02-26 | 196.99 |
| 2002-02-27 | 201.35 |
| 2002-02-28 | 202.57 |
| 2002-03-01 | 206.39 |
| 2002-03-04 | 206.17 |
| 2002-03-05 | 205.43 |
| 2002-03-06 | 205.82 |
| 2002-03-07 | 207.21 |
| 2002-03-08 | 206.19 |
| 2002-03-11 | 205.85 |
| 2002-03-12 | 204.28 |
| 2002-03-13 | 206.09 |
| 2002-03-14 | 206.56 |
| 2002-03-15 | 205.48 |
| 2002-03-18 | 206.93 |
| 2002-03-19 | 207.14 |
| 2002-03-20 | 208.22 |
| 2002-03-21 | 207.98 |
| 2002-03-22 | 208.40 |
| 2002-03-25 | 208.58 |
| 2002-03-26 | 207.30 |
| 2002-03-27 | 207.25 |
| 2002-03-28 | 206.43 |
| 2002-03-29 | . |
| 2002-04-01 | 205.27 |
| 2002-04-02 | 206.15 |
| 2002-04-03 | 206.23 |
| 2002-04-04 | 207.26 |
| 2002-04-05 | 207.61 |
| 2002-04-08 | 207.30 |
| 2002-04-09 | 205.27 |
| 2002-04-10 | 204.36 |
| 2002-04-11 | 204.54 |
| 2002-04-12 | 205.59 |
| 2002-04-15 | 206.26 |
| 2002-04-16 | 204.88 |
| 2002-04-17 | 208.53 |
| 2002-04-18 | 206.96 |
| 2002-04-19 | 206.47 |
| 2002-04-22 | 207.37 |
| 2002-04-23 | 206.58 |
| 2002-04-24 | 207.95 |
| 2002-04-25 | 206.04 |
| 2002-04-26 | 205.63 |
| 2002-04-29 | 203.42 |
| 2002-04-30 | 203.04 |
| 2002-05-01 | 202.90 |
| 2002-05-02 | 202.91 |
| 2002-05-03 | 204.75 |
| 2002-05-06 | 203.52 |
| 2002-05-07 | 205.21 |
| 2002-05-08 | 207.83 |
| 2002-05-09 | 207.19 |
| 2002-05-10 | 206.11 |
| 2002-05-13 | 204.90 |
| 2002-05-14 | 203.86 |
| 2002-05-15 | 204.99 |
| 2002-05-16 | 203.69 |
| 2002-05-17 | 205.48 |
| 2002-05-20 | 202.30 |
| 2002-05-21 | 198.24 |
| 2002-05-22 | 199.54 |
| 2002-05-23 | 196.80 |
| 2002-05-24 | 202.05 |
| 2002-05-27 | . |
| 2002-05-28 | 199.79 |
| 2002-05-29 | 198.67 |
| 2002-05-30 | 198.88 |
| 2002-05-31 | 197.66 |
| 2002-06-03 | 197.35 |
| 2002-06-04 | 198.97 |
| 2002-06-05 | 200.37 |
| 2002-06-06 | 199.08 |
| 2002-06-07 | 197.33 |
| 2002-06-10 | 198.54 |
| 2002-06-11 | 198.57 |
| 2002-06-12 | 198.86 |
| 2002-06-13 | 199.00 |
| 2002-06-14 | 197.43 |
| 2002-06-17 | 197.02 |
| 2002-06-18 | 196.11 |
| 2002-06-19 | 191.26 |
| 2002-06-20 | 192.25 |
| 2002-06-21 | 192.49 |
| 2002-06-24 | 192.36 |
| 2002-06-25 | 190.81 |
| 2002-06-26 | 186.69 |
| 2002-06-27 | 188.23 |
| 2002-06-28 | 192.27 |
| 2002-07-01 | 191.94 |
| 2002-07-02 | 192.34 |
| 2002-07-03 | 192.58 |
| 2002-07-04 | . |
| 2002-07-05 | 197.60 |
| 2002-07-08 | 196.75 |
| 2002-07-09 | 197.66 |
| 2002-07-10 | 196.34 |
| 2002-07-11 | 194.34 |
| 2002-07-12 | 198.44 |
| 2002-07-15 | 197.30 |
| 2002-07-16 | 195.65 |
| 2002-07-17 | 195.61 |
| 2002-07-18 | 196.18 |
| 2002-07-19 | 194.66 |
| 2002-07-22 | 190.32 |
| 2002-07-23 | 191.10 |
| 2002-07-24 | 187.04 |
| 2002-07-25 | 187.99 |
| 2002-07-26 | 183.55 |
| 2002-07-29 | 184.00 |
| 2002-07-30 | 186.18 |
| 2002-07-31 | 184.82 |
| 2002-08-01 | 183.82 |
| 2002-08-02 | 186.30 |
| 2002-08-05 | 182.90 |
| 2002-08-06 | 180.48 |
| 2002-08-07 | 182.56 |
| 2002-08-08 | 181.53 |
| 2002-08-09 | 183.18 |
| 2002-08-12 | 182.74 |
| 2002-08-13 | 184.27 |
| 2002-08-14 | 186.83 |
| 2002-08-15 | 186.50 |
| 2002-08-16 | 189.42 |
| 2002-08-19 | 189.01 |
| 2002-08-20 | 190.96 |
| 2002-08-21 | 190.17 |
| 2002-08-22 | 190.37 |
| 2002-08-23 | 190.70 |
| 2002-08-26 | 190.89 |
| 2002-08-27 | 190.11 |
| 2002-08-28 | 189.21 |
| 2002-08-29 | 189.58 |
| 2002-08-30 | 191.57 |
| 2002-09-02 | . |
| 2002-09-03 | 189.06 |
| 2002-09-04 | 188.04 |
| 2002-09-05 | 188.31 |
| 2002-09-06 | 186.14 |
| 2002-09-09 | 185.48 |
| 2002-09-10 | 187.96 |
| 2002-09-11 | 190.09 |
| 2002-09-12 | 190.73 |
| 2002-09-13 | 188.20 |
| 2002-09-16 | 185.68 |
| 2002-09-17 | 188.80 |
| 2002-09-18 | 185.82 |
| 2002-09-19 | 185.41 |
| 2002-09-20 | 184.18 |
| 2002-09-23 | 181.06 |
| 2002-09-24 | 180.25 |
| 2002-09-25 | 177.10 |
| 2002-09-26 | 177.14 |
| 2002-09-27 | 177.87 |
| 2002-09-30 | 176.23 |
| 2002-10-01 | 176.87 |
| 2002-10-02 | 176.01 |
| 2002-10-03 | 174.78 |
| 2002-10-04 | 175.07 |
| 2002-10-07 | 171.45 |
| 2002-10-08 | 172.53 |
| 2002-10-09 | 170.87 |
| 2002-10-10 | 168.11 |
| 2002-10-11 | 168.03 |
| 2002-10-14 | 170.03 |
| 2002-10-15 | 174.47 |
| 2002-10-16 | 176.32 |
| 2002-10-17 | 178.02 |
| 2002-10-18 | 181.98 |
| 2002-10-21 | 182.09 |
| 2002-10-22 | 180.51 |
| 2002-10-23 | 184.16 |
| 2002-10-24 | 181.97 |
| 2002-10-25 | 181.69 |
| 2002-10-28 | 182.51 |
| 2002-10-29 | 181.97 |
| 2002-10-30 | 181.45 |
| 2002-10-31 | 183.72 |
| 2002-11-01 | 182.39 |
| 2002-11-04 | 186.12 |
| 2002-11-05 | 186.00 |
| 2002-11-06 | 187.85 |
| 2002-11-07 | 188.96 |
| 2002-11-08 | 189.95 |
| 2002-11-11 | 188.39 |
| 2002-11-12 | 187.33 |
| 2002-11-13 | 188.36 |
| 2002-11-14 | 188.78 |
| 2002-11-15 | 193.73 |
| 2002-11-18 | 194.30 |
| 2002-11-19 | 194.80 |
| 2002-11-20 | 194.23 |
| 2002-11-21 | 194.90 |
| 2002-11-22 | 195.77 |
| 2002-11-25 | 197.52 |
| 2002-11-26 | 198.07 |
| 2002-11-27 | 199.65 |
| 2002-11-28 | . |
| 2002-11-29 | 200.33 |
| 2002-12-02 | 201.77 |
| 2002-12-03 | 203.45 |
| 2002-12-04 | 201.15 |
| 2002-12-05 | 201.78 |
| 2002-12-06 | 202.84 |
| 2002-12-09 | 203.44 |
| 2002-12-10 | 203.14 |
| 2002-12-11 | 200.76 |
| 2002-12-12 | 203.24 |
| 2002-12-13 | 202.59 |
| 2002-12-16 | 201.42 |
| 2002-12-17 | 201.24 |
| 2002-12-18 | 203.03 |
| 2002-12-19 | 203.89 |
| 2002-12-20 | 203.55 |
| 2002-12-23 | 201.25 |
| 2002-12-24 | 200.07 |
| 2002-12-25 | . |
| 2002-12-26 | 199.12 |
| 2002-12-27 | 198.55 |
| 2002-12-30 | 195.96 |
| 2002-12-31 | 196.54 |
| 2003-01-01 | . |
| 2003-01-02 | 197.00 |
| 2003-01-03 | 201.55 |
| 2003-01-06 | 204.16 |
| 2003-01-07 | 203.13 |
| 2003-01-08 | 205.76 |
| 2003-01-09 | 204.88 |
| 2003-01-10 | 204.94 |
| 2003-01-13 | 206.94 |
| 2003-01-14 | 206.55 |
| 2003-01-15 | 207.35 |
| 2003-01-16 | 206.51 |
| 2003-01-17 | 203.49 |
| 2003-01-20 | . |
| 2003-01-21 | 202.16 |
| 2003-01-22 | 201.53 |
| 2003-01-23 | 203.85 |
| 2003-01-24 | 202.42 |
| 2003-01-27 | 199.30 |
| 2003-01-28 | 199.81 |
| 2003-01-29 | 198.60 |
| 2003-01-30 | 199.74 |
| 2003-01-31 | 200.77 |
| 2003-02-03 | 200.94 |
| 2003-02-04 | 200.45 |
| 2003-02-05 | 199.25 |
| 2003-02-06 | 199.00 |
| 2003-02-07 | 196.05 |
| 2003-02-10 | 193.34 |
| 2003-02-11 | 192.23 |
| 2003-02-12 | 193.05 |
| 2003-02-13 | 190.63 |
| 2003-02-14 | 188.77 |
| 2003-02-17 | . |
| 2003-02-18 | 194.05 |
| 2003-02-19 | 192.96 |
| 2003-02-20 | 192.60 |
| 2003-02-21 | 192.96 |
| 2003-02-24 | 195.23 |
| 2003-02-25 | 191.53 |
| 2003-02-26 | 192.60 |
| 2003-02-27 | 193.29 |
| 2003-02-28 | 192.86 |
| 2003-03-03 | 194.32 |
| 2003-03-04 | 194.18 |
| 2003-03-05 | 191.79 |
| 2003-03-06 | 189.74 |
| 2003-03-07 | 186.66 |
| 2003-03-10 | 184.92 |
| 2003-03-11 | 183.88 |
| 2003-03-12 | 184.94 |
| 2003-03-13 | 185.38 |
| 2003-03-14 | 188.85 |
| 2003-03-17 | 185.53 |
| 2003-03-18 | 189.60 |
| 2003-03-19 | 188.69 |
| 2003-03-20 | 191.60 |
| 2003-03-21 | 192.09 |
| 2003-03-24 | 189.32 |
| 2003-03-25 | 188.66 |
| 2003-03-26 | 190.00 |
| 2003-03-27 | 188.90 |
| 2003-03-28 | 189.62 |
| 2003-03-31 | 186.29 |
| 2003-04-01 | 187.05 |
| 2003-04-02 | 188.46 |
| 2003-04-03 | 189.37 |
| 2003-04-04 | 191.91 |
| 2003-04-07 | 195.94 |
| 2003-04-08 | 195.34 |
| 2003-04-09 | 193.79 |
| 2003-04-10 | 195.58 |
| 2003-04-11 | 195.58 |
| 2003-04-14 | 195.92 |
| 2003-04-15 | 197.08 |
| 2003-04-16 | 200.07 |
| 2003-04-17 | 199.04 |
| 2003-04-18 | . |
| 2003-04-21 | 200.27 |
| 2003-04-22 | 197.07 |
| 2003-04-23 | 195.92 |
| 2003-04-24 | 191.56 |
| 2003-04-25 | 187.73 |
| 2003-04-28 | 188.14 |
| 2003-04-29 | 191.79 |
| 2003-04-30 | 192.49 |
| 2003-05-01 | 192.53 |
| 2003-05-02 | 191.60 |
| 2003-05-05 | 192.05 |
| 2003-05-06 | 194.34 |
| 2003-05-07 | 197.72 |
| 2003-05-08 | 197.08 |
| 2003-05-09 | 197.94 |
| 2003-05-12 | 199.98 |
| 2003-05-13 | 198.89 |
| 2003-05-14 | 198.90 |
| 2003-05-15 | 199.09 |
| 2003-05-16 | 198.88 |
| 2003-05-19 | 198.42 |
| 2003-05-20 | 199.62 |
| 2003-05-21 | 199.05 |
| 2003-05-22 | 199.92 |
| 2003-05-23 | 201.85 |
| 2003-05-26 | . |
| 2003-05-27 | 203.99 |
| 2003-05-28 | 205.34 |
| 2003-05-29 | 206.16 |
| 2003-05-30 | 206.75 |
| 2003-06-02 | 210.53 |
| 2003-06-03 | 209.26 |
| 2003-06-04 | 209.81 |
| 2003-06-05 | 211.73 |
| 2003-06-06 | 212.13 |
| 2003-06-09 | 213.90 |
| 2003-06-10 | 214.97 |
| 2003-06-11 | 215.56 |
| 2003-06-12 | 217.21 |
| 2003-06-13 | 217.45 |
| 2003-06-16 | 217.95 |
| 2003-06-17 | 219.92 |
| 2003-06-18 | 221.39 |
| 2003-06-19 | 221.58 |
| 2003-06-20 | 221.35 |
| 2003-06-23 | 219.41 |
| 2003-06-24 | 218.87 |
| 2003-06-25 | 222.32 |
| 2003-06-26 | 224.04 |
| 2003-06-27 | 223.59 |
| 2003-06-30 | 224.16 |
| 2003-07-01 | 225.87 |
| 2003-07-02 | 226.89 |
| 2003-07-03 | 226.36 |
| 2003-07-04 | . |
| 2003-07-07 | 228.68 |
| 2003-07-08 | 229.77 |
| 2003-07-09 | 228.29 |
| 2003-07-10 | 227.20 |
| 2003-07-11 | 227.16 |
| 2003-07-14 | 229.52 |
| 2003-07-15 | 227.90 |
| 2003-07-16 | 228.75 |
| 2003-07-17 | 226.75 |
| 2003-07-18 | 224.43 |
| 2003-07-21 | 223.39 |
| 2003-07-22 | 223.67 |
| 2003-07-23 | 225.20 |
| 2003-07-24 | 228.36 |
| 2003-07-25 | 229.51 |
| 2003-07-28 | 233.10 |
| 2003-07-29 | 231.53 |
| 2003-07-30 | 229.41 |
| 2003-07-31 | 230.21 |
| 2003-08-01 | 229.92 |
| 2003-08-04 | 231.32 |
| 2003-08-05 | 229.08 |
| 2003-08-06 | 226.83 |
| 2003-08-07 | 229.90 |
| 2003-08-08 | 230.47 |
| 2003-08-11 | 232.01 |
| 2003-08-12 | 233.00 |
| 2003-08-13 | 237.60 |
| 2003-08-14 | 240.58 |
| 2003-08-15 | 240.97 |
| 2003-08-18 | 243.02 |
| 2003-08-19 | 244.48 |
| 2003-08-20 | 245.36 |
| 2003-08-21 | 249.06 |
| 2003-08-22 | 249.95 |
| 2003-08-25 | 247.86 |
| 2003-08-26 | 249.28 |
| 2003-08-27 | 249.06 |
| 2003-08-28 | 248.27 |
| 2003-08-29 | 250.51 |
| 2003-09-01 | . |
| 2003-09-02 | 256.03 |
| 2003-09-03 | 253.97 |
| 2003-09-04 | 254.77 |
| 2003-09-05 | 256.60 |
| 2003-09-08 | 258.60 |
| 2003-09-09 | 257.56 |
| 2003-09-10 | 257.23 |
| 2003-09-11 | 256.17 |
| 2003-09-12 | 255.50 |
| 2003-09-15 | 252.57 |
| 2003-09-16 | 255.37 |
| 2003-09-17 | 254.80 |
| 2003-09-18 | 250.95 |
| 2003-09-19 | 252.19 |
| 2003-09-22 | 248.70 |
| 2003-09-23 | 251.21 |
| 2003-09-24 | 254.34 |
| 2003-09-25 | 250.80 |
| 2003-09-26 | 249.34 |
| 2003-09-29 | 248.30 |
| 2003-09-30 | 249.05 |
| 2003-10-01 | 250.38 |
| 2003-10-02 | 252.71 |
| 2003-10-03 | 254.22 |
| 2003-10-06 | 256.76 |
| 2003-10-07 | 256.44 |
| 2003-10-08 | 255.94 |
| 2003-10-09 | 260.56 |
| 2003-10-10 | 262.99 |
| 2003-10-13 | 265.90 |
| 2003-10-14 | 262.54 |
| 2003-10-15 | 262.75 |
| 2003-10-16 | 267.26 |
| 2003-10-17 | 266.70 |
| 2003-10-20 | 268.21 |
| 2003-10-21 | 266.11 |
| 2003-10-22 | 265.76 |
| 2003-10-23 | 259.40 |
| 2003-10-24 | 258.64 |
| 2003-10-27 | 258.86 |
| 2003-10-28 | 260.22 |
| 2003-10-29 | 261.37 |
| 2003-10-30 | 263.15 |
| 2003-10-31 | 263.70 |
| 2003-11-03 | 266.58 |
| 2003-11-04 | 268.34 |
| 2003-11-05 | 269.69 |
| 2003-11-06 | 265.59 |
| 2003-11-07 | 266.24 |
| 2003-11-10 | 264.94 |
| 2003-11-11 | 264.00 |
| 2003-11-12 | 264.63 |
| 2003-11-13 | 265.68 |
| 2003-11-14 | 265.39 |
| 2003-11-17 | 262.50 |
| 2003-11-18 | 262.17 |
| 2003-11-19 | 257.81 |
| 2003-11-20 | 256.10 |
| 2003-11-21 | 258.55 |
| 2003-11-24 | 255.61 |
| 2003-11-25 | 256.50 |
| 2003-11-26 | 258.60 |
| 2003-11-27 | . |
| 2003-11-28 | 259.80 |
| 2003-12-01 | 264.12 |
| 2003-12-02 | 264.54 |
| 2003-12-03 | 264.55 |
| 2003-12-04 | 265.08 |
| 2003-12-05 | 264.95 |
| 2003-12-08 | 264.90 |
| 2003-12-09 | 266.81 |
| 2003-12-10 | 268.08 |
| 2003-12-11 | 267.25 |
| 2003-12-12 | 269.44 |
| 2003-12-15 | 272.85 |
| 2003-12-16 | 272.08 |
| 2003-12-17 | 269.27 |
| 2003-12-18 | 270.46 |
| 2003-12-19 | 271.02 |
| 2003-12-22 | 271.89 |
| 2003-12-23 | 271.46 |
| 2003-12-24 | 271.93 |
| 2003-12-25 | . |
| 2003-12-26 | 271.57 |
| 2003-12-29 | 275.12 |
| 2003-12-30 | 277.99 |
| 2003-12-31 | 278.81 |
| 2004-01-01 | . |
| 2004-01-02 | 284.35 |
| 2004-01-05 | 288.41 |
| 2004-01-06 | 286.93 |
| 2004-01-07 | 286.88 |
| 2004-01-08 | 288.42 |
| 2004-01-09 | 293.07 |
| 2004-01-12 | 295.92 |
| 2004-01-13 | 296.09 |
| 2004-01-14 | 297.99 |
| 2004-01-15 | 296.55 |
| 2004-01-16 | 296.29 |
| 2004-01-19 | . |
| 2004-01-20 | 297.30 |
| 2004-01-21 | 296.01 |
| 2004-01-22 | 293.28 |
| 2004-01-23 | 293.60 |
| 2004-01-26 | 295.18 |
| 2004-01-27 | 300.52 |
| 2004-01-28 | 296.90 |
| 2004-01-29 | 291.23 |
| 2004-01-30 | 291.97 |
| 2004-02-02 | 293.30 |
| 2004-02-03 | 291.55 |
| 2004-02-04 | 290.99 |
| 2004-02-05 | 291.97 |
| 2004-02-06 | 293.42 |
| 2004-02-09 | 298.25 |
| 2004-02-10 | 299.59 |
| 2004-02-11 | 301.23 |
| 2004-02-12 | 301.37 |
| 2004-02-13 | 305.38 |
| 2004-02-16 | . |
| 2004-02-17 | 307.75 |
| 2004-02-18 | 306.47 |
| 2004-02-19 | 304.06 |
| 2004-02-20 | 302.79 |
| 2004-02-23 | 301.54 |
| 2004-02-24 | 300.69 |
| 2004-02-25 | 300.60 |
| 2004-02-26 | 299.98 |
| 2004-02-27 | 302.18 |
| 2004-03-01 | 304.59 |
| 2004-03-02 | 307.84 |
| 2004-03-03 | 304.12 |
| 2004-03-04 | 305.89 |
| 2004-03-05 | 306.63 |
| 2004-03-08 | 305.72 |
| 2004-03-09 | 305.07 |
| 2004-03-10 | 300.12 |
| 2004-03-11 | 298.80 |
| 2004-03-12 | 296.49 |
| 2004-03-15 | 294.25 |
| 2004-03-16 | 292.97 |
| 2004-03-17 | 293.87 |
| 2004-03-18 | 296.57 |
| 2004-03-19 | 299.12 |
| 2004-03-22 | 292.63 |
| 2004-03-23 | 290.33 |
| 2004-03-24 | 289.75 |
| 2004-03-25 | 288.42 |
| 2004-03-26 | 290.83 |
| 2004-03-29 | 296.69 |
| 2004-03-30 | 296.41 |
| 2004-03-31 | 298.47 |
| 2004-04-01 | 301.31 |
| 2004-04-02 | 302.22 |
| 2004-04-05 | 304.02 |
| 2004-04-06 | 305.49 |
| 2004-04-07 | 306.18 |
| 2004-04-08 | 307.40 |
| 2004-04-09 | . |
| 2004-04-12 | 308.52 |
| 2004-04-13 | 308.20 |
| 2004-04-14 | 306.88 |
| 2004-04-15 | 305.10 |
| 2004-04-16 | 304.58 |
| 2004-04-19 | 307.82 |
| 2004-04-20 | 307.86 |
| 2004-04-21 | 308.44 |
| 2004-04-22 | 307.27 |
| 2004-04-23 | 307.66 |
| 2004-04-26 | 305.88 |
| 2004-04-27 | 302.99 |
| 2004-04-28 | 298.51 |
| 2004-04-29 | 291.47 |
| 2004-04-30 | 288.39 |
| 2004-05-03 | 285.58 |
| 2004-05-04 | 287.40 |
| 2004-05-05 | 284.71 |
| 2004-05-06 | 281.92 |
| 2004-05-07 | 280.22 |
| 2004-05-10 | 267.40 |
| 2004-05-11 | 265.09 |
| 2004-05-12 | 270.88 |
| 2004-05-13 | 266.38 |
| 2004-05-14 | 261.32 |
| 2004-05-17 | 246.16 |
| 2004-05-18 | 253.77 |
| 2004-05-19 | 262.91 |
| 2004-05-20 | 261.22 |
| 2004-05-21 | 265.78 |
| 2004-05-24 | 268.22 |
| 2004-05-25 | 268.05 |
| 2004-05-26 | 267.94 |
| 2004-05-27 | 272.01 |
| 2004-05-28 | 273.19 |
| 2004-05-31 | . |
| 2004-06-01 | 271.83 |
| 2004-06-02 | 269.14 |
| 2004-06-03 | 262.98 |
| 2004-06-04 | 264.25 |
| 2004-06-07 | 271.06 |
| 2004-06-08 | 271.13 |
| 2004-06-09 | 269.02 |
| 2004-06-10 | 265.93 |
| 2004-06-11 | . |
| 2004-06-14 | 256.91 |
| 2004-06-15 | 258.95 |
| 2004-06-16 | 257.83 |
| 2004-06-17 | 258.30 |
| 2004-06-18 | 252.73 |
| 2004-06-21 | 251.90 |
| 2004-06-22 | 251.38 |
| 2004-06-23 | 252.22 |
| 2004-06-24 | 257.34 |
| 2004-06-25 | 260.92 |
| 2004-06-28 | 260.02 |
| 2004-06-29 | 260.61 |
| 2004-06-30 | 262.37 |
| 2004-07-01 | 262.96 |
| 2004-07-02 | 261.76 |
| 2004-07-05 | . |
| 2004-07-06 | 263.10 |
| 2004-07-07 | 265.35 |
| 2004-07-08 | 262.75 |
| 2004-07-09 | 266.88 |
| 2004-07-12 | 268.27 |
| 2004-07-13 | 267.27 |
| 2004-07-14 | 262.53 |
| 2004-07-15 | 260.09 |
| 2004-07-16 | 262.02 |
| 2004-07-19 | 262.65 |
| 2004-07-20 | 258.39 |
| 2004-07-21 | 260.48 |
| 2004-07-22 | 258.15 |
| 2004-07-23 | 257.39 |
| 2004-07-26 | 257.38 |
| 2004-07-27 | 257.56 |
| 2004-07-28 | 258.29 |
| 2004-07-29 | 256.18 |
| 2004-07-30 | 257.13 |
| 2004-08-02 | 256.05 |
| 2004-08-03 | 256.16 |
| 2004-08-04 | 253.70 |
| 2004-08-05 | 257.26 |
| 2004-08-06 | 256.79 |
| 2004-08-09 | 258.39 |
| 2004-08-10 | 259.19 |
| 2004-08-11 | 257.22 |
| 2004-08-12 | 256.76 |
| 2004-08-13 | 257.58 |
| 2004-08-16 | 257.85 |
| 2004-08-17 | 258.36 |
| 2004-08-18 | 258.27 |
| 2004-08-19 | 263.22 |
| 2004-08-20 | 262.60 |
| 2004-08-23 | 262.58 |
| 2004-08-24 | 263.13 |
| 2004-08-25 | 264.27 |
| 2004-08-26 | 266.89 |
| 2004-08-27 | 266.73 |
| 2004-08-30 | 267.14 |
| 2004-08-31 | 268.76 |
| 2004-09-01 | 272.85 |
| 2004-09-02 | 273.04 |
| 2004-09-03 | 272.73 |
| 2004-09-06 | . |
| 2004-09-07 | 274.99 |
| 2004-09-08 | 275.57 |
| 2004-09-09 | 277.36 |
| 2004-09-10 | 280.20 |
| 2004-09-13 | 284.17 |
| 2004-09-14 | 283.74 |
| 2004-09-15 | 284.43 |
| 2004-09-16 | 286.80 |
| 2004-09-17 | 286.91 |
| 2004-09-20 | 289.84 |
| 2004-09-21 | 290.30 |
| 2004-09-22 | 287.60 |
| 2004-09-23 | 287.60 |
| 2004-09-24 | 288.21 |
| 2004-09-27 | 287.06 |
| 2004-09-28 | 285.69 |
| 2004-09-29 | 285.91 |
| 2004-09-30 | 288.65 |
| 2004-10-01 | 291.90 |
| 2004-10-04 | 296.42 |
| 2004-10-05 | 295.93 |
| 2004-10-06 | 294.16 |
| 2004-10-07 | 294.23 |
| 2004-10-08 | 295.39 |
| 2004-10-11 | 296.03 |
| 2004-10-12 | 289.74 |
| 2004-10-13 | 288.66 |
| 2004-10-14 | 286.10 |
| 2004-10-15 | 288.23 |
| 2004-10-18 | 288.49 |
| 2004-10-19 | 288.47 |
| 2004-10-20 | 285.61 |
| 2004-10-21 | 286.34 |
| 2004-10-22 | 287.15 |
| 2004-10-25 | 285.17 |
| 2004-10-26 | 284.22 |
| 2004-10-27 | 283.54 |
| 2004-10-28 | 287.83 |
| 2004-10-29 | 289.58 |
| 2004-11-01 | 290.11 |
| 2004-11-02 | 294.18 |
| 2004-11-03 | 296.78 |
| 2004-11-04 | 296.58 |
| 2004-11-05 | 301.18 |
| 2004-11-08 | 301.66 |
| 2004-11-09 | 302.11 |
| 2004-11-10 | 303.19 |
| 2004-11-11 | 303.70 |
| 2004-11-12 | 306.83 |
| 2004-11-15 | 309.10 |
| 2004-11-16 | 308.14 |
| 2004-11-17 | 313.62 |
| 2004-11-18 | 310.77 |
| 2004-11-19 | 310.42 |
| 2004-11-22 | 307.60 |
| 2004-11-23 | 308.64 |
| 2004-11-24 | 315.38 |
| 2004-11-25 | . |
| 2004-11-26 | 313.92 |
| 2004-11-29 | 317.51 |
| 2004-11-30 | 320.63 |
| 2004-12-01 | 320.66 |
| 2004-12-02 | 323.79 |
| 2004-12-03 | 324.03 |
| 2004-12-06 | 324.87 |
| 2004-12-07 | 325.20 |
| 2004-12-08 | 323.15 |
| 2004-12-09 | 320.55 |
| 2004-12-10 | 316.70 |
| 2004-12-13 | 317.26 |
| 2004-12-14 | 318.81 |
| 2004-12-15 | 323.24 |
| 2004-12-16 | 325.74 |
| 2004-12-17 | 323.64 |
| 2004-12-20 | 325.39 |
| 2004-12-21 | 326.39 |
| 2004-12-22 | 325.66 |
| 2004-12-23 | 326.91 |
| 2004-12-24 | . |
| 2004-12-27 | 328.39 |
| 2004-12-28 | 329.66 |
| 2004-12-29 | 334.12 |
| 2004-12-30 | 335.68 |
| 2004-12-31 | 338.34 |
| 2005-01-03 | 339.71 |
| 2005-01-04 | 336.47 |
| 2005-01-05 | 334.60 |
| 2005-01-06 | 331.29 |
| 2005-01-07 | 330.84 |
| 2005-01-10 | 330.32 |
| 2005-01-11 | 331.94 |
| 2005-01-12 | 332.46 |
| 2005-01-13 | 332.73 |
| 2005-01-14 | 335.31 |
| 2005-01-17 | . |
| 2005-01-18 | 338.09 |
| 2005-01-19 | 337.86 |
| 2005-01-20 | 338.61 |
| 2005-01-21 | 337.82 |
| 2005-01-24 | 338.18 |
| 2005-01-25 | 336.43 |
| 2005-01-26 | 339.32 |
| 2005-01-27 | 342.71 |
#2005-01-28| 343.50
#2005-01-31| 346.18
#2005-02-01| 346.63
#2005-02-02| 347.15
#2005-02-03| 347.43
#2005-02-04| 349.31
#2005-02-07| 351.05
#2005-02-08| 349.11
#2005-02-09| 349.92
#2005-02-10| 347.77
#2005-02-11| 348.20
#2005-02-14| 350.27
#2005-02-15| 350.70
#2005-02-16| 348.94
#2005-02-17| 349.53
#2005-02-18| 350.53
#2005-02-21| .
#2005-02-22| 355.56
#2005-02-23| 353.46
#2005-02-24| 355.56
#2005-02-25| 356.54
#2005-02-28| 358.40
#2005-03-01| 361.27
#2005-03-02| 358.87
#2005-03-03| 360.35
#2005-03-04| 359.80
#2005-03-07| 358.27
#2005-03-08| 354.35
#2005-03-09| 354.55
#2005-03-10| 351.26
#2005-03-11| 354.37
#2005-03-14| 350.83
#2005-03-15| 344.18
#2005-03-16| 342.82
#2005-03-17| 340.26
#2005-03-18| 341.40
#2005-03-21| 340.06
#2005-03-22| 339.14
#2005-03-23| 335.93
#2005-03-24| 335.34
#2005-03-25| .
#2005-03-28| 337.78
#2005-03-29| 330.56
#2005-03-30| 331.11
#2005-03-31| 336.82
#2005-04-01| 341.65
#2005-04-04| 339.08
#2005-04-05| 338.69
#2005-04-06| 340.60
#2005-04-07| 340.55
#2005-04-08| 342.16
#2005-04-11| 340.63
#2005-04-12| 340.56
#2005-04-13| 341.62
#2005-04-14| 336.52
#2005-04-15| 331.53
#2005-04-18| 326.34
#2005-04-19| 331.63
#2005-04-20| 334.07
#2005-04-21| 335.31
#2005-04-22| 335.75
#2005-04-25| 336.63
#2005-04-26| 336.82
#2005-04-27| 337.38
#2005-04-28| 337.35
#2005-04-29| 336.44
#2005-05-02| 335.99
#2005-05-03| 336.73
#2005-05-04| 342.31
#2005-05-05| 344.03
#2005-05-06| 345.21
#2005-05-09| 343.44
#2005-05-10| 342.90
#2005-05-11| 342.59
#2005-05-12| 341.14
#2005-05-13| 340.96
#2005-05-16| 340.86
#2005-05-17| 340.58
#2005-05-18| 341.67
#2005-05-19| 344.43
#2005-05-20| 344.49
#2005-05-23| 342.85
#2005-05-24| 344.19
#2005-05-25| 344.88
#2005-05-26| 346.73
#2005-05-27| 352.74
#2005-05-30| .
#2005-05-31| 355.45
#2005-06-01| 354.30
#2005-06-02| 355.18
#2005-06-03| 358.76
#2005-06-06| 358.60
#2005-06-07| 357.02
#2005-06-08| 359.92
#2005-06-09| 360.77
#2005-06-10| 360.73
#2005-06-13| 360.03
#2005-06-14| 360.12
#2005-06-15| 363.18
#2005-06-16| 364.60
#2005-06-17| 366.36
#2005-06-20| 364.29
#2005-06-21| 364.41
#2005-06-22| 367.06
#2005-06-23| 367.21
#2005-06-24| 367.82
#2005-06-27| 368.06
#2005-06-28| 365.89
#2005-06-29| 365.84
#2005-06-30| 365.80
#2005-07-01| 369.25
#2005-07-04| .
#2005-07-05| 365.83
#2005-07-06| 368.36
#2005-07-07| 367.34
#2005-07-08| 368.12
#2005-07-11| 371.92
#2005-07-12| 373.80
#2005-07-13| 373.88
#2005-07-14| 375.84
#2005-07-15| 374.14
#2005-07-18| 377.03
#2005-07-19| 375.62
#2005-07-20| 375.13
#2005-07-21| 376.28
#2005-07-22| 380.20
#2005-07-25| 380.43
#2005-07-26| 379.86
#2005-07-27| 381.89
#2005-07-28| 382.59
#2005-07-29| 383.21
#2005-08-01| 385.37
#2005-08-02| 387.90
#2005-08-03| 389.48
#2005-08-04| 390.77
#2005-08-05| 388.54
#2005-08-08| 386.20
#2005-08-09| 387.07
#2005-08-10| 388.48
#2005-08-11| 389.37
#2005-08-12| 390.30
#2005-08-15| 388.12
#2005-08-16| 387.94
#2005-08-17| 387.95
#2005-08-18| 386.11
#2005-08-19| 383.86
#2005-08-22| 386.22
#2005-08-23| 384.79
#2005-08-24| 382.29
#2005-08-25| 383.67
#2005-08-26| 382.01
#2005-08-29| 376.14
#2005-08-30| 376.77
#2005-08-31| 379.98
#2005-09-01| 386.64
#2005-09-02| 389.79
#2005-09-05| .
#2005-09-06| 393.16
#2005-09-07| 393.79
#2005-09-08| 393.37
#2005-09-09| 395.40
#2005-09-12| 399.49
#2005-09-13| 398.86
#2005-09-14| 398.30
#2005-09-15| 400.42
#2005-09-16| 401.58
#2005-09-19| 404.47
#2005-09-20| 405.12
#2005-09-21| 409.48
#2005-09-22| 405.71
#2005-09-23| 403.24
#2005-09-26| 407.51
#2005-09-27| 406.01
#2005-09-28| 409.07
#2005-09-29| 411.54
#2005-09-30| 413.19
#2005-10-03| 413.99
#2005-10-04| 416.57
#2005-10-05| 411.75
#2005-10-06| 402.75
#2005-10-07| 403.14
#2005-10-10| 406.03
#2005-10-11| 405.65
#2005-10-12| 401.88
#2005-10-13| 397.20
#2005-10-14| 394.25
#2005-10-17| 393.18
#2005-10-18| 390.88
#2005-10-19| 382.44
#2005-10-20| 381.78
#2005-10-21| 384.92
#2005-10-24| 383.41
#2005-10-25| 384.20
#2005-10-26| 385.79
#2005-10-27| 384.60
#2005-10-28| 381.32
#2005-10-31| 388.19
#2005-11-01| 393.46
#2005-11-02| 399.44
#2005-11-03| 400.08
#2005-11-04| 398.09
#2005-11-07| 399.43
#2005-11-08| 400.71
#2005-11-09| 405.92
#2005-11-10| 407.14
#2005-11-11| 412.81
#2005-11-14| 411.90
#2005-11-15| 410.35
#2005-11-16| 409.82
#2005-11-17| 411.24
#2005-11-18| 413.25
#2005-11-21| 412.29
#2005-11-22| 406.69
#2005-11-23| 414.43
#2005-11-24| .
#2005-11-25| 423.39
#2005-11-28| 426.04
#2005-11-29| 424.31
#2005-11-30| 426.33
#2005-12-01| 431.61
#2005-12-02| 435.87
#2005-12-05| 436.75
#2005-12-06| 440.27
#2005-12-07| 440.61
#2005-12-08| 438.02
#2005-12-09| 437.91
#2005-12-12| 439.09
#2005-12-13| 441.69
#2005-12-14| 443.48
#2005-12-15| 441.61
#2005-12-16| 441.42
#2005-12-19| 449.85
#2005-12-20| 448.82
#2005-12-21| 450.39
#2005-12-22| 452.67
#2005-12-23| 456.78
#2005-12-26| .
#2005-12-27| 455.80
#2005-12-28| 453.80
#2005-12-29| 455.70
#2005-12-30| 457.58
#2006-01-02| .
#2006-01-03| 464.39
#2006-01-04| 469.49
#2006-01-05| 470.22
#2006-01-06| 474.88
#2006-01-09| 478.51
#2006-01-10| 473.40
#2006-01-11| 476.16
#2006-01-12| 481.71
#2006-01-13| 481.13
#2006-01-16| .
#2006-01-17| 474.55
#2006-01-18| 467.13
#2006-01-19| 472.27
#2006-01-20| 468.68
#2006-01-23| 469.20
#2006-01-24| 477.08
#2006-01-25| 481.92
#2006-01-26| 482.76
#2006-01-27| 487.24
#2006-01-30| 486.22
#2006-01-31| 491.00
#2006-02-01| 490.96
#2006-02-02| 490.92
#2006-02-03| 490.83
#2006-02-06| 504.81
#2006-02-07| 501.91
#2006-02-08| 494.34
#2006-02-09| 499.09
#2006-02-10| 508.18
#2006-02-13| 498.28
#2006-02-14| 503.62
#2006-02-15| 507.15
#2006-02-16| 509.06
#2006-02-17| 509.20
#2006-02-20| .
#2006-02-21| 511.27
#2006-02-22| 505.51
#2006-02-23| 509.77
#2006-02-24| 514.20
#2006-02-27| 516.79
#2006-02-28| 517.40
#2006-03-01| 521.83
#2006-03-02| 525.07
#2006-03-03| 519.03
#2006-03-06| 519.53
#2006-03-07| 509.49
#2006-03-08| 503.73
#2006-03-09| 506.33
#2006-03-10| 511.24
#2006-03-13| 512.92
#2006-03-14| 511.80
#2006-03-15| 514.94
#2006-03-16| 516.93
#2006-03-17| 516.13
#2006-03-20| 517.54
#2006-03-21| 515.56
#2006-03-22| 509.58
#2006-03-23| 511.18
#2006-03-24| 513.11
#2006-03-27| 519.83
#2006-03-28| 516.65
#2006-03-29| 521.07
#2006-03-30| 525.91
#2006-03-31| 529.26
#2006-04-03| 536.83
#2006-04-04| 543.75
#2006-04-05| 550.32
#2006-04-06| 554.67
#2006-04-07| 548.73
#2006-04-10| 546.72
#2006-04-11| 546.02
#2006-04-12| 538.50
#2006-04-13| 538.89
#2006-04-14| .
#2006-04-17| 547.22
#2006-04-18| 552.16
#2006-04-19| 555.97
#2006-04-20| 555.47
#2006-04-21| 555.99
#2006-04-24| 556.29
#2006-04-25| 552.32
#2006-04-26| 559.86
#2006-04-27| 561.86
#2006-04-28| 563.03
#2006-05-01| 566.03
#2006-05-02| 569.14
#2006-05-03| 570.74
#2006-05-04| 573.83
#2006-05-05| 573.45
#2006-05-08| 576.94
#2006-05-09| 575.73
#2006-05-10| 577.68
#2006-05-11| 571.15
#2006-05-12| 561.51
#2006-05-15| 540.92
#2006-05-16| 539.82
#2006-05-17| 546.43
#2006-05-18| 525.89
#2006-05-19| 518.48
#2006-05-22| 497.08
#2006-05-23| 502.27
#2006-05-24| 492.42
#2006-05-25| 496.47
#2006-05-26| 507.86
#2006-05-29| .
#2006-05-30| 499.43
#2006-05-31| 493.01
#2006-06-01| 486.09
#2006-06-02| 494.06
#2006-06-05| 486.96
#2006-06-06| 478.52
#2006-06-07| 469.18
#2006-06-08| 446.73
#2006-06-09| 457.05
#2006-06-12| 448.39
#2006-06-13| 431.85
#2006-06-14| 435.47
#2006-06-15| 441.49
#2006-06-16| 457.92
#2006-06-19| 455.02
#2006-06-20| 446.92
#2006-06-21| 447.79
#2006-06-22| 451.48
#2006-06-23| 450.21
#2006-06-26| 448.50
#2006-06-27| 455.32
#2006-06-28| 455.71
#2006-06-29| 462.65
#2006-06-30| 480.04
#2006-07-03| 487.36
#2006-07-04| .
#2006-07-05| 483.59
#2006-07-06| 482.92
#2006-07-07| 482.72
#2006-07-10| 489.72
#2006-07-11| 485.93
#2006-07-12| 486.08
#2006-07-13| 481.60
#2006-07-14| 473.94
#2006-07-17| 464.68
#2006-07-18| 461.68
#2006-07-19| 462.17
#2006-07-20| 472.79
#2006-07-21| 468.90
#2006-07-24| 467.52
#2006-07-25| 472.72
#2006-07-26| 474.53
#2006-07-27| 481.22
#2006-07-28| 481.72
#2006-07-31| 481.05
#2006-08-01| 479.36
#2006-08-02| 483.17
#2006-08-03| 483.57
#2006-08-04| 485.54
#2006-08-07| 484.48
#2006-08-08| 489.10
#2006-08-09| 497.58
#2006-08-10| 497.25
#2006-08-11| 494.65
#2006-08-14| 496.77
#2006-08-15| 498.01
#2006-08-16| 502.34
#2006-08-17| 507.13
#2006-08-18| 504.67
#2006-08-21| 501.91
#2006-08-22| 504.28
#2006-08-23| 498.78
#2006-08-24| 496.49
#2006-08-25| 498.78
#2006-08-28| 495.97
#2006-08-29| 501.95
#2006-08-30| 504.72
#2006-08-31| 504.54
#2006-09-01| 507.56
#2006-09-04| .
#2006-09-05| 514.88
#2006-09-06| 512.19
#2006-09-07| 507.63
#2006-09-08| 510.32
#2006-09-11| 501.46
#2006-09-12| 502.65
#2006-09-13| 507.13
#2006-09-14| 512.38
#2006-09-15| 516.12
#2006-09-18| 525.30
#2006-09-19| 523.35
#2006-09-20| 523.86
#2006-09-21| 526.26
#2006-09-22| 519.69
#2006-09-25| 518.58
#2006-09-26| 518.70
#2006-09-27| 520.41
#2006-09-28| 519.47
#2006-09-29| 521.99
#2006-10-02| 523.52
#2006-10-03| 523.95
#2006-10-04| 519.55
#2006-10-05| 523.88
#2006-10-06| 522.80
#2006-10-09| 515.49
#2006-10-10| 518.84
#2006-10-11| 519.23
#2006-10-12| 522.70
#2006-10-13| 529.89
#2006-10-16| 534.22
#2006-10-17| 529.03
#2006-10-18| 529.08
#2006-10-19| 528.92
#2006-10-20| 529.53
#2006-10-23| 530.80
#2006-10-24| 533.60
#2006-10-25| 533.73
#2006-10-26| 535.21
#2006-10-27| 535.57
#2006-10-30| 533.62
#2006-10-31| 540.60
#2006-11-01| 546.46
#2006-11-02| 549.49
#2006-11-03| 550.91
#2006-11-06| 554.16
#2006-11-07| 553.68
#2006-11-08| 549.93
#2006-11-09| 552.94
#2006-11-10| 552.07
#2006-11-13| 552.35
#2006-11-14| 554.18
#2006-11-15| 553.41
#2006-11-16| 554.61
#2006-11-17| 548.95
#2006-11-20| 548.42
#2006-11-21| 553.23
#2006-11-22| 555.05
#2006-11-23| .
#2006-11-24| 556.45
#2006-11-27| 556.18
#2006-11-28| 554.39
#2006-11-29| 560.48
#2006-11-30| 564.66
#2006-12-01| 568.88
#2006-12-04| 572.52
#2006-12-05| 573.10
#2006-12-06| 575.66
#2006-12-07| 574.95
#2006-12-08| 571.67
#2006-12-11| 566.43
#2006-12-12| 561.10
#2006-12-13| 561.94
#2006-12-14| 571.66
#2006-12-15| 574.26
#2006-12-18| 574.13
#2006-12-19| 565.16
#2006-12-20| 569.74
#2006-12-21| 567.41
#2006-12-22| 567.56
#2006-12-25| .
#2006-12-26| 572.31
#2006-12-27| 577.18
#2006-12-28| 580.68
#2006-12-29| 582.66
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 582.09
#2007-01-04| 574.39
#2007-01-05| 567.63
#2007-01-08| 563.39
#2007-01-09| 561.86
#2007-01-10| 554.81
#2007-01-11| 560.64
#2007-01-12| 569.02
#2007-01-15| .
#2007-01-16| 571.79
#2007-01-17| 573.17
#2007-01-18| 574.14
#2007-01-19| 572.58
#2007-01-22| 574.74
#2007-01-23| 572.60
#2007-01-24| 575.91
#2007-01-25| 574.31
#2007-01-26| 570.86
#2007-01-29| 565.76
#2007-01-30| 566.50
#2007-01-31| 566.12
#2007-02-01| 573.09
#2007-02-02| 578.04
#2007-02-05| 582.08
#2007-02-06| 583.78
#2007-02-07| 584.71
#2007-02-08| 581.75
#2007-02-09| 581.39
#2007-02-12| 577.58
#2007-02-13| 578.08
#2007-02-14| 583.75
#2007-02-15| 587.34
#2007-02-16| 589.20
#2007-02-19| .
#2007-02-20| 586.75
#2007-02-21| 588.07
#2007-02-22| 593.78
#2007-02-23| 587.67
#2007-02-26| 588.56
#2007-02-27| 575.09
#2007-02-28| 569.05
#2007-03-01| 560.96
#2007-03-02| 555.06
#2007-03-05| 530.85
#2007-03-06| 540.58
#2007-03-07| 538.57
#2007-03-08| 551.24
#2007-03-09| 549.99
#2007-03-12| 549.25
#2007-03-13| 546.22
#2007-03-14| 536.12
#2007-03-15| 541.64
#2007-03-16| 541.91
#2007-03-19| 545.65
#2007-03-20| 551.63
#2007-03-21| 561.00
#2007-03-22| 567.79
#2007-03-23| 570.09
#2007-03-26| 571.99
#2007-03-27| 569.74
#2007-03-28| 566.59
#2007-03-29| 570.87
#2007-03-30| 577.23
#2007-04-02| 575.53
#2007-04-03| 581.32
#2007-04-04| 586.68
#2007-04-05| 589.70
#2007-04-06| .
#2007-04-09| 596.11
#2007-04-10| 597.62
#2007-04-11| 597.69
#2007-04-12| 598.90
#2007-04-13| 598.48
#2007-04-16| 609.78
#2007-04-17| 607.03
#2007-04-18| 608.00
#2007-04-19| 603.62
#2007-04-20| 612.17
#2007-04-23| 611.85
#2007-04-24| 611.40
#2007-04-25| 613.47
#2007-04-26| 612.00
#2007-04-27| 608.39
#2007-04-30| 604.56
#2007-05-01| 604.10
#2007-05-02| 606.35
#2007-05-03| 611.84
#2007-05-04| 618.12
#2007-05-07| 620.92
#2007-05-08| 620.16
#2007-05-09| 622.85
#2007-05-10| 622.77
#2007-05-11| 621.58
#2007-05-14| 626.32
#2007-05-15| 623.32
#2007-05-16| 630.98
#2007-05-17| 633.18
#2007-05-18| 633.48
#2007-05-21| 641.38
#2007-05-22| 643.88
#2007-05-23| 643.30
#2007-05-24| 637.99
#2007-05-25| 642.15
#2007-05-28| .
#2007-05-29| 648.67
#2007-05-30| 642.72
#2007-05-31| 648.90
#2007-06-01| 649.28
#2007-06-04| 648.38
#2007-06-05| 648.56
#2007-06-06| 643.72
#2007-06-07| 642.74
#2007-06-08| 637.27
#2007-06-11| 639.42
#2007-06-12| 642.88
#2007-06-13| 641.96
#2007-06-14| 654.00
#2007-06-15| 657.03
#2007-06-18| 659.67
#2007-06-19| 662.43
#2007-06-20| 661.21
#2007-06-21| 661.73
#2007-06-22| 655.86
#2007-06-25| 655.18
#2007-06-26| 654.80
#2007-06-27| 652.26
#2007-06-28| 658.09
#2007-06-29| 660.33
#2007-07-02| 666.71
#2007-07-03| 675.55
#2007-07-04| .
#2007-07-05| 683.71
#2007-07-06| 685.86
#2007-07-09| 686.86
#2007-07-10| 680.09
#2007-07-11| 679.06
#2007-07-12| 682.99
#2007-07-13| 692.75
#2007-07-16| 692.17
#2007-07-17| 694.83
#2007-07-18| 693.07
#2007-07-19| 697.75
#2007-07-20| 702.73
#2007-07-23| 705.84
#2007-07-24| 699.63
#2007-07-25| 702.64
#2007-07-26| 693.41
#2007-07-27| 675.19
#2007-07-30| 679.49
#2007-07-31| 691.01
#2007-08-01| 670.51
#2007-08-02| 671.42
#2007-08-03| 673.96
#2007-08-06| 665.13
#2007-08-07| 665.24
#2007-08-08| 679.84
#2007-08-09| 674.20
#2007-08-10| 655.55
#2007-08-13| 661.31
#2007-08-14| 654.13
#2007-08-15| 642.23
#2007-08-16| 603.29
#2007-08-17| 591.06
#2007-08-20| 612.73
#2007-08-21| 612.21
#2007-08-22| 626.93
#2007-08-23| 638.85
#2007-08-24| 639.91
#2007-08-27| 649.42
#2007-08-28| 645.07
#2007-08-29| 645.41
#2007-08-30| 654.52
#2007-08-31| 669.06
#2007-09-03| .
#2007-09-04| 667.52
#2007-09-05| 667.81
#2007-09-06| 673.03
#2007-09-07| 671.70
#2007-09-10| 669.66
#2007-09-11| 675.70
#2007-09-12| 673.59
#2007-09-13| 680.92
#2007-09-14| 685.93
#2007-09-17| 682.80
#2007-09-18| 683.25
#2007-09-19| 700.63
#2007-09-20| 706.36
#2007-09-21| 710.04
#2007-09-24| 711.69
#2007-09-25| 709.28
#2007-09-26| 710.75
#2007-09-27| 718.47
#2007-09-28| 719.27
#2007-10-01| 723.42
#2007-10-02| 731.29
#2007-10-03| 732.50
#2007-10-04| 728.84
#2007-10-05| 733.81
#2007-10-08| 733.81
#2007-10-09| 737.14
#2007-10-10| 741.24
#2007-10-11| 749.12
#2007-10-12| 737.88
#2007-10-15| 737.27
#2007-10-16| 727.77
#2007-10-17| 727.44
#2007-10-18| 729.66
#2007-10-19| 715.28
#2007-10-22| 702.49
#2007-10-23| 717.53
#2007-10-24| 712.95
#2007-10-25| 721.36
#2007-10-26| 734.82
#2007-10-29| 743.50
#2007-10-30| 742.88
#2007-10-31| 746.96
#2007-11-01| 741.55
#2007-11-02| 735.84
#2007-11-05| 732.11
#2007-11-06| 742.11
#2007-11-07| 743.62
#2007-11-08| 728.45
#2007-11-09| 725.24
#2007-11-12| 711.89
#2007-11-13| 715.38
#2007-11-14| 731.61
#2007-11-15| 723.36
#2007-11-16| 721.96
#2007-11-19| 713.70
#2007-11-20| 707.76
#2007-11-21| 683.84
#2007-11-22| .
#2007-11-23| 672.19
#2007-11-26| 684.22
#2007-11-27| 682.19
#2007-11-28| 689.52
#2007-11-29| 696.35
#2007-11-30| 703.43
#2007-12-03| 710.47
#2007-12-04| 717.02
#2007-12-05| 727.37
#2007-12-06| 730.81
#2007-12-07| 728.53
#2007-12-10| 728.82
#2007-12-11| 728.71
#2007-12-12| 730.67
#2007-12-13| 731.32
#2007-12-14| 730.81
#2007-12-17| 706.94
#2007-12-18| 704.92
#2007-12-19| 707.90
#2007-12-20| 698.99
#2007-12-21| 707.99
#2007-12-24| 717.32
#2007-12-25| .
#2007-12-26| 717.83
#2007-12-27| 727.95
#2007-12-28| 730.77
#2007-12-31| 735.74
#2008-01-01| .
#2008-01-02| 732.04
#2008-01-03| 730.36
#2008-01-04| 740.00
#2008-01-07| 742.07
#2008-01-08| 742.46
#2008-01-09| 737.37
#2008-01-10| 729.59
#2008-01-11| 724.45
#2008-01-14| 722.30
#2008-01-15| 714.20
#2008-01-16| 692.00
#2008-01-17| 696.38
#2008-01-18| 693.04
#2008-01-21| .
#2008-01-22| 633.39
#2008-01-23| 646.31
#2008-01-24| 651.97
#2008-01-25| 669.50
#2008-01-28| 654.79
#2008-01-29| 662.01
#2008-01-30| 653.72
#2008-01-31| 657.64
#2008-02-01| 668.77
#2008-02-04| 679.82
#2008-02-05| 681.04
#2008-02-06| 672.96
#2008-02-07| 665.95
#2008-02-08| 668.82
#2008-02-11| 653.14
#2008-02-12| 655.00
#2008-02-13| 658.17
#2008-02-14| 672.63
#2008-02-15| 671.09
#2008-02-18| .
#2008-02-19| 679.96
#2008-02-20| 670.45
#2008-02-21| 677.08
#2008-02-22| 674.16
#2008-02-25| 686.82
#2008-02-26| 690.17
#2008-02-27| 699.08
#2008-02-28| 703.15
#2008-02-29| 697.48
#2008-03-03| 688.29
#2008-03-04| 689.34
#2008-03-05| 694.81
#2008-03-06| 696.46
#2008-03-07| 679.97
#2008-03-10| 662.53
#2008-03-11| 673.01
#2008-03-12| 673.13
#2008-03-13| 656.09
#2008-03-14| 655.34
#2008-03-17| 629.07
#2008-03-18| 636.97
#2008-03-19| 644.12
#2008-03-20| 640.10
#2008-03-21| .
#2008-03-24| 652.31
#2008-03-25| 670.60
#2008-03-26| 672.01
#2008-03-27| 677.86
#2008-03-28| 684.34
#2008-03-31| 680.26
#2008-04-01| 683.42
#2008-04-02| 690.39
#2008-04-03| 691.89
#2008-04-04| 692.10
#2008-04-07| 705.09
#2008-04-08| 700.84
#2008-04-09| 700.27
#2008-04-10| 706.43
#2008-04-11| 706.75
#2008-04-14| 700.42
#2008-04-15| 701.91
#2008-04-16| 708.26
#2008-04-17| 708.15
#2008-04-18| 709.74
#2008-04-21| 718.11
#2008-04-22| 716.22
#2008-04-23| 718.17
#2008-04-24| 720.26
#2008-04-25| 722.75
#2008-04-28| 723.77
#2008-04-29| 719.78
#2008-04-30| 729.74
#2008-05-01| 730.65
#2008-05-02| 735.11
#2008-05-05| 735.10
#2008-05-06| 733.55
#2008-05-07| 725.65
#2008-05-08| 714.63
#2008-05-09| 709.42
#2008-05-12| 709.60
#2008-05-13| 716.41
#2008-05-14| 719.02
#2008-05-15| 729.87
#2008-05-16| 733.62
#2008-05-19| 731.81
#2008-05-20| 722.45
#2008-05-21| 720.10
#2008-05-22| 714.89
#2008-05-23| 707.07
#2008-05-26| .
#2008-05-27| 701.38
#2008-05-28| 704.03
#2008-05-29| 710.32
#2008-05-30| 714.66
#2008-06-02| 711.32
#2008-06-03| 704.49
#2008-06-04| 702.40
#2008-06-05| 706.22
#2008-06-06| 701.67
#2008-06-09| 688.74
#2008-06-10| 673.93
#2008-06-11| 671.96
#2008-06-12| 660.66
#2008-06-13| 661.98
#2008-06-16| 669.17
#2008-06-17| 672.57
#2008-06-18| 672.04
#2008-06-19| 658.74
#2008-06-20| 651.04
#2008-06-23| 640.42
#2008-06-24| 634.34
#2008-06-25| 637.63
#2008-06-26| 635.32
#2008-06-27| 618.22
#2008-06-30| 615.12
#2008-07-01| 603.66
#2008-07-02| 596.57
#2008-07-03| 585.17
#2008-07-04| .
#2008-07-07| 593.21
#2008-07-08| 586.58
#2008-07-09| 595.70
#2008-07-10| 595.71
#2008-07-11| 598.30
#2008-07-14| 597.03
#2008-07-15| 580.75
#2008-07-16| 584.37
#2008-07-17| 593.28
#2008-07-18| 592.62
#2008-07-21| 606.29
#2008-07-22| 606.12
#2008-07-23| 620.96
#2008-07-24| 627.75
#2008-07-25| 622.79
#2008-07-28| 623.24
#2008-07-29| 617.68
#2008-07-30| 623.36
#2008-07-31| 622.27
#2008-08-01| 617.89
#2008-08-04| 611.67
#2008-08-05| 612.54
#2008-08-06| 621.01
#2008-08-07| 621.31
#2008-08-08| 618.61
#2008-08-11| 621.89
#2008-08-12| 617.78
#2008-08-13| 610.95
#2008-08-14| 613.63
#2008-08-15| 610.84
#2008-08-18| 599.45
#2008-08-19| 590.58
#2008-08-20| 595.41
#2008-08-21| 589.42
#2008-08-22| 586.36
#2008-08-25| 583.16
#2008-08-26| 576.85
#2008-08-27| 584.77
#2008-08-28| 584.24
#2008-08-29| 585.10
#2008-09-01| .
#2008-09-02| 574.11
#2008-09-03| 568.36
#2008-09-04| 558.28
#2008-09-05| 549.68
#2008-09-08| 569.70
#2008-09-09| 554.58
#2008-09-10| 552.51
#2008-09-11| 534.85
#2008-09-12| 538.49
#2008-09-15| 526.28
#2008-09-16| 503.81
#2008-09-17| 502.25
#2008-09-18| 490.59
#2008-09-19| 522.14
#2008-09-22| 524.98
#2008-09-23| 518.76
#2008-09-24| 519.28
#2008-09-25| 519.88
#2008-09-26| 515.88
#2008-09-29| 499.58
#2008-09-30| 499.15
#2008-10-01| 505.25
#2008-10-02| 496.33
#2008-10-03| 492.03
#2008-10-06| 458.81
#2008-10-07| 444.24
#2008-10-08| 412.66
#2008-10-09| 414.72
#2008-10-10| 401.89
#2008-10-13| 424.92
#2008-10-14| 439.50
#2008-10-15| 418.52
#2008-10-16| 392.49
#2008-10-17| 393.29
#2008-10-20| 404.16
#2008-10-21| 403.24
#2008-10-22| 384.25
#2008-10-23| 364.02
#2008-10-24| 339.09
#2008-10-27| 324.51
#2008-10-28| 334.16
#2008-10-29| 345.33
#2008-10-30| 380.34
#2008-10-31| 383.25
#2008-11-03| 399.40
#2008-11-04| 409.48
#2008-11-05| 409.53
#2008-11-06| 391.48
#2008-11-07| 398.06
#2008-11-10| 400.42
#2008-11-11| 392.70
#2008-11-12| 378.16
#2008-11-13| 373.85
#2008-11-14| 372.97
#2008-11-17| 363.79
#2008-11-18| 350.85
#2008-11-19| 349.96
#2008-11-20| 335.95
#2008-11-21| 341.48
#2008-11-24| 342.86
#2008-11-25| 346.26
#2008-11-26| 354.16
#2008-11-27| .
#2008-11-28| 359.87
#2008-12-01| 353.99
#2008-12-02| 349.62
#2008-12-03| 349.16
#2008-12-04| 348.86
#2008-12-05| 348.31
#2008-12-08| 364.18
#2008-12-09| 364.35
#2008-12-10| 376.77
#2008-12-11| 383.79
#2008-12-12| 376.26
#2008-12-15| 383.68
#2008-12-16| 388.92
#2008-12-17| 396.32
#2008-12-18| 404.46
#2008-12-19| 403.43
#2008-12-22| 393.61
#2008-12-23| 384.48
#2008-12-24| 386.68
#2008-12-25| .
#2008-12-26| 383.94
#2008-12-29| 390.98
#2008-12-30| 394.22
#2008-12-31| 394.46
#2009-01-01| .
#2009-01-02| 394.15
#2009-01-05| 398.65
#2009-01-06| 404.72
#2009-01-07| 402.12
#2009-01-08| 392.14
#2009-01-09| 393.16
#2009-01-12| 382.64
#2009-01-13| 384.29
#2009-01-14| 385.84
#2009-01-15| 371.23
#2009-01-16| 381.68
#2009-01-19| .
#2009-01-20| 372.10
#2009-01-21| 371.48
#2009-01-22| 370.92
#2009-01-23| 366.76
#2009-01-26| 367.68
#2009-01-27| 369.18
#2009-01-28| 378.23
#2009-01-29| 378.22
#2009-01-30| 378.03
#2009-02-02| 373.15
#2009-02-03| 378.72
#2009-02-04| 383.35
#2009-02-05| 382.44
#2009-02-06| 388.47
#2009-02-09| 389.16
#2009-02-10| 384.68
#2009-02-11| 381.27
#2009-02-12| 378.20
#2009-02-13| 385.16
#2009-02-16| .
#2009-02-17| 369.78
#2009-02-18| 367.95
#2009-02-19| 368.07
#2009-02-20| 359.85
#2009-02-23| 362.13
#2009-02-24| 357.68
#2009-02-25| 360.19
#2009-02-26| 359.24
#2009-02-27| 353.72
#2009-03-02| 338.79
#2009-03-03| 337.24
#2009-03-04| 343.57
#2009-03-05| 339.39
#2009-03-06| 340.77
#2009-03-09| 338.05
#2009-03-10| 345.27
#2009-03-11| 350.45
#2009-03-12| 352.35
#2009-03-13| 361.39
#2009-03-16| 370.87
#2009-03-17| 376.35
#2009-03-18| 376.43
#2009-03-19| 380.27
#2009-03-20| 378.95
#2009-03-23| 391.41
#2009-03-24| 394.30
#2009-03-25| 397.47
#2009-03-26| 404.89
#2009-03-27| 404.33
#2009-03-30| 389.41
#2009-03-31| 396.53
#2009-04-01| 402.80
#2009-04-02| 415.88
#2009-04-03| 415.45
#2009-04-06| 417.57
#2009-04-07| 415.60
#2009-04-08| 415.74
#2009-04-09| 424.91
#2009-04-10| .
#2009-04-13| 430.65
#2009-04-14| 431.21
#2009-04-15| 431.65
#2009-04-16| 440.73
#2009-04-17| 438.21
#2009-04-20| 436.12
#2009-04-21| 435.64
#2009-04-22| 438.73
#2009-04-23| 443.55
#2009-04-24| 447.66
#2009-04-27| 438.35
#2009-04-28| 430.24
#2009-04-29| 441.75
#2009-04-30| 458.10
#2009-05-01| 457.98
#2009-05-04| 475.50
#2009-05-05| 476.18
#2009-05-06| 478.34
#2009-05-07| 477.85
#2009-05-08| 484.19
#2009-05-11| 487.01
#2009-05-12| 484.19
#2009-05-13| 481.38
#2009-05-14| 478.55
#2009-05-15| 487.84
#2009-05-18| 502.48
#2009-05-19| 507.42
#2009-05-20| 511.24
#2009-05-21| 503.85
#2009-05-22| 506.30
#2009-05-25| .
#2009-05-26| 501.89
#2009-05-27| 509.48
#2009-05-28| 516.53
#2009-05-29| 520.88
#2009-06-01| 535.01
#2009-06-02| 529.55
#2009-06-03| 534.76
#2009-06-04| 530.82
#2009-06-05| 529.31
#2009-06-08| 523.12
#2009-06-09| 523.86
#2009-06-10| 534.71
#2009-06-11| 536.39
#2009-06-12| 539.37
#2009-06-15| 531.21
#2009-06-16| 527.37
#2009-06-17| 521.55
#2009-06-18| 517.53
#2009-06-19| 525.25
#2009-06-22| 523.62
#2009-06-23| 512.79
#2009-06-24| 525.47
#2009-06-25| 533.54
#2009-06-26| 539.43
#2009-06-29| 540.19
#2009-06-30| 539.41
#2009-07-01| 545.33
#2009-07-02| 545.73
#2009-07-03| .
#2009-07-06| 547.34
#2009-07-07| 556.26
#2009-07-08| 548.91
#2009-07-09| 550.66
#2009-07-10| 547.72
#2009-07-13| 533.59
#2009-07-14| 544.62
#2009-07-15| 559.65
#2009-07-16| 562.42
#2009-07-17| 573.81
#2009-07-20| 586.70
#2009-07-21| 587.76
#2009-07-22| 584.26
#2009-07-23| 592.43
#2009-07-24| 593.97
#2009-07-27| 609.76
#2009-07-28| 612.62
#2009-07-29| 599.43
#2009-07-30| 606.96
#2009-07-31| 615.56
#2009-08-03| 625.78
#2009-08-04| 625.49
#2009-08-05| 620.09
#2009-08-06| 611.89
#2009-08-07| 607.78
#2009-08-10| 605.59
#2009-08-11| 608.80
#2009-08-12| 607.83
#2009-08-13| 618.15
#2009-08-14| 617.65
#2009-08-17| 593.28
#2009-08-18| 596.70
#2009-08-19| 592.52
#2009-08-20| 599.62
#2009-08-21| 605.07
#2009-08-24| 620.33
#2009-08-25| 614.78
#2009-08-26| 610.97
#2009-08-27| 607.07
#2009-08-28| 612.68
#2009-08-31| 606.46
#2009-09-01| 609.04
#2009-09-02| 604.57
#2009-09-03| 609.42
#2009-09-04| 618.67
#2009-09-07| .
#2009-09-08| 632.11
#2009-09-09| 623.04
#2009-09-10| 625.51
#2009-09-11| 625.00
#2009-09-14| 619.29
#2009-09-15| 625.06
#2009-09-16| 632.11
#2009-09-17| 633.67
#2009-09-18| 631.82
#2009-09-21| 631.31
#2009-09-22| 637.10
#2009-09-23| 634.74
#2009-09-24| 632.73
#2009-09-25| 638.97
#2009-09-28| 635.24
#2009-09-29| 642.95
#2009-09-30| 646.00
#2009-10-01| 643.59
#2009-10-02| 639.55
#2009-10-05| 643.15
#2009-10-06| 655.28
#2009-10-07| 659.45
#2009-10-08| 666.60
#2009-10-09| 668.38
#2009-10-12| 673.92
#2009-10-13| 675.30
#2009-10-14| 686.39
#2009-10-15| 684.11
#2009-10-16| 677.65
#2009-10-19| 679.46
#2009-10-20| 677.65
#2009-10-21| 675.04
#2009-10-22| 665.44
#2009-10-23| 675.36
#2009-10-26| 675.29
#2009-10-27| 666.65
#2009-10-28| 650.78
#2009-10-29| 649.96
#2009-10-30| 648.16
#2009-11-02| 644.30
#2009-11-03| 637.23
#2009-11-04| 651.88
#2009-11-05| 651.16
#2009-11-06| 653.71
#2009-11-09| 666.17
#2009-11-10| 666.15
#2009-11-11| 672.43
#2009-11-12| 665.36
#2009-11-13| 668.86
#2009-11-16| 682.00
#2009-11-17| 680.13
#2009-11-18| 680.07
#2009-11-19| 674.72
#2009-11-20| 676.32
#2009-11-23| 683.81
#2009-11-24| 680.90
#2009-11-25| 687.15
#2009-11-26| .
#2009-11-27| 665.77
#2009-11-30| 676.69
#2009-12-01| 685.38
#2009-12-02| 688.29
#2009-12-03| 695.67
#2009-12-04| 698.58
#2009-12-07| 696.50
#2009-12-08| 695.99
#2009-12-09| 694.94
#2009-12-10| 691.74
#2009-12-11| 693.45
#2009-12-14| 696.07
#2009-12-15| 697.78
#2009-12-16| 695.15
#2009-12-17| 681.78
#2009-12-18| 677.54
#2009-12-21| 675.82
#2009-12-22| 681.88
#2009-12-23| 688.24
#2009-12-24| 694.21
#2009-12-25| .
#2009-12-28| 697.27
#2009-12-29| 699.27
#2009-12-30| 700.61
#2009-12-31| 705.15
#2010-01-01| .
#2010-01-04| 717.21
#2010-01-05| 721.05
#2010-01-06| 720.09
#2010-01-07| 711.00
#2010-01-08| 710.71
#2010-01-11| 714.53
#2010-01-12| 713.55
#2010-01-13| 708.26
#2010-01-14| 708.46
#2010-01-15| 711.54
#2010-01-18| .
#2010-01-19| 713.43
#2010-01-20| 707.69
#2010-01-21| 696.64
#2010-01-22| 686.42
#2010-01-25| 685.43
#2010-01-26| 672.09
#2010-01-27| 668.06
#2010-01-28| 674.70
#2010-01-29| 668.37
#2010-02-01| 667.60
#2010-02-02| 670.41
#2010-02-03| 682.59
#2010-02-04| 670.11
#2010-02-05| 647.86
#2010-02-08| 648.61
#2010-02-09| 655.06
#2010-02-10| 662.13
#2010-02-11| 669.02
#2010-02-12| 670.26
#2010-02-15| .
#2010-02-16| 674.68
#2010-02-17| 682.15
#2010-02-18| 681.71
#2010-02-19| 677.38
#2010-02-22| 682.10
#2010-02-23| 679.03
#2010-02-24| 674.22
#2010-02-25| 665.76
#2010-02-26| 667.15
#2010-03-01| 673.57
#2010-03-02| 681.55
#2010-03-03| 687.26
#2010-03-04| 685.92
#2010-03-05| 691.68
#2010-03-08| 701.35
#2010-03-09| 699.03
#2010-03-10| 707.28
#2010-03-11| 705.42
#2010-03-12| 706.37
#2010-03-15| 699.93
#2010-03-16| 703.49
#2010-03-17| 713.58
#2010-03-18| 712.39
#2010-03-19| 715.33
#2010-03-22| 709.87
#2010-03-23| 708.02
#2010-03-24| 706.55
#2010-03-25| 714.68
#2010-03-26| 716.73
#2010-03-29| 722.01
#2010-03-30| 725.14
#2010-03-31| 722.80
#2010-04-01| 728.70
#2010-04-02| .
#2010-04-05| 732.12
#2010-04-06| 735.55
#2010-04-07| 743.21
#2010-04-08| 741.50
#2010-04-09| 744.44
#2010-04-12| 744.51
#2010-04-13| 739.35
#2010-04-14| 747.65
#2010-04-15| 751.00
#2010-04-16| 745.89
#2010-04-19| 731.69
#2010-04-20| 739.87
#2010-04-21| 743.67
#2010-04-22| 743.20
#2010-04-23| 749.29
#2010-04-26| 757.85
#2010-04-27| 756.06
#2010-04-28| 747.14
#2010-04-29| 746.35
#2010-04-30| 748.88
#2010-05-03| 745.07
#2010-05-04| 738.61
#2010-05-05| 726.23
#2010-05-06| 705.77
#2010-05-07| 694.83
#2010-05-10| 718.06
#2010-05-11| 713.74
#2010-05-12| 716.12
#2010-05-13| 726.16
#2010-05-14| 720.02
#2010-05-17| 705.70
#2010-05-18| 705.78
#2010-05-19| 684.08
#2010-05-20| 669.62
#2010-05-21| 670.45
#2010-05-24| 670.81
#2010-05-25| 645.39
#2010-05-26| 663.90
#2010-05-27| 679.15
#2010-05-28| 697.70
#2010-05-31| .
#2010-06-01| 690.57
#2010-06-02| 690.87
#2010-06-03| 707.20
#2010-06-04| 704.31
#2010-06-07| 688.07
#2010-06-08| 693.48
#2010-06-09| 690.22
#2010-06-10| 698.04
#2010-06-11| 704.36
#2010-06-14| 717.16
#2010-06-15| 721.15
#2010-06-16| 724.24
#2010-06-17| 732.13
#2010-06-18| 737.92
#2010-06-21| 754.94
#2010-06-22| 749.50
#2010-06-23| 746.78
#2010-06-24| 744.41
#2010-06-25| 738.05
#2010-06-28| 739.12
#2010-06-29| 724.64
#2010-06-30| 729.00
#2010-07-01| 723.80
#2010-07-02| 722.53
#2010-07-05| .
#2010-07-06| 730.94
#2010-07-07| 730.36
#2010-07-08| 738.99
#2010-07-09| 745.46
#2010-07-12| 746.00
#2010-07-13| 746.34
#2010-07-14| 752.49
#2010-07-15| 751.73
#2010-07-16| 748.22
#2010-07-19| 741.58
#2010-07-20| 745.42
#2010-07-21| 750.75
#2010-07-22| 753.57
#2010-07-23| 760.26
#2010-07-26| 761.04
#2010-07-27| 767.40
#2010-07-28| 766.18
#2010-07-29| 773.29
#2010-07-30| 776.53
#2010-08-02| 788.71
#2010-08-03| 790.03
#2010-08-04| 792.51
#2010-08-05| 796.69
#2010-08-06| 800.54
#2010-08-09| 801.92
#2010-08-10| 794.24
#2010-08-11| 784.08
#2010-08-12| 777.32
#2010-08-13| 785.91
#2010-08-16| 792.96
#2010-08-17| 800.13
#2010-08-18| 808.87
#2010-08-19| 810.08
#2010-08-20| 806.06
#2010-08-23| 803.62
#2010-08-24| 797.67
#2010-08-25| 789.35
#2010-08-26| 792.05
#2010-08-27| 792.78
#2010-08-30| 793.60
#2010-08-31| 793.92
#2010-09-01| 806.06
#2010-09-02| 813.24
#2010-09-03| 821.16
#2010-09-06| .
#2010-09-07| 822.69
#2010-09-08| 818.61
#2010-09-09| 826.81
#2010-09-10| 831.22
#2010-09-13| 840.54
#2010-09-14| 844.30
#2010-09-15| 848.34
#2010-09-16| 846.58
#2010-09-17| 857.43
#2010-09-20| 869.26
#2010-09-21| 866.35
#2010-09-22| 870.64
#2010-09-23| 872.64
#2010-09-24| 880.79
#2010-09-27| 886.20
#2010-09-28| 883.85
#2010-09-29| 888.10
#2010-09-30| 894.23
#2010-10-01| 903.23
#2010-10-04| 904.68
#2010-10-05| 899.88
#2010-10-06| 904.11
#2010-10-07| 903.57
#2010-10-08| 896.40
#2010-10-11| 897.18
#2010-10-12| 887.58
#2010-10-13| 905.40
#2010-10-14| 911.77
#2010-10-15| 905.52
#2010-10-18| 896.59
#2010-10-19| 892.62
#2010-10-20| 893.25
#2010-10-21| 903.09
#2010-10-22| 898.47
#2010-10-25| 901.53
#2010-10-26| 902.37
#2010-10-27| 891.59
#2010-10-28| 892.83
#2010-10-29| 898.22
#2010-11-01| 909.46
#2010-11-02| 911.91
#2010-11-03| 916.95
#2010-11-04| 925.65
#2010-11-05| 928.87
#2010-11-08| 924.29
#2010-11-09| 928.70
#2010-11-10| 922.15
#2010-11-11| 912.90
#2010-11-12| 895.53
#2010-11-15| 889.83
#2010-11-16| 879.52
#2010-11-17| 876.16
#2010-11-18| 890.45
#2010-11-19| 889.02
#2010-11-22| 896.78
#2010-11-23| 880.35
#2010-11-24| 881.02
#2010-11-25| .
#2010-11-26| 866.67
#2010-11-29| 871.74
#2010-11-30| 873.82
#2010-12-01| 888.50
#2010-12-02| 896.27
#2010-12-03| 898.36
#2010-12-06| 900.46
#2010-12-07| 900.81
#2010-12-08| 888.99
#2010-12-09| 886.73
#2010-12-10| 889.46
#2010-12-13| 892.02
#2010-12-14| 894.09
#2010-12-15| 885.04
#2010-12-16| 883.61
#2010-12-17| 884.03
#2010-12-20| 876.42
#2010-12-21| 883.33
#2010-12-22| 883.42
#2010-12-23| 881.22
#2010-12-24| .
#2010-12-27| 883.29
#2010-12-28| 884.05
#2010-12-29| 891.99
#2010-12-30| 902.47
#2010-12-31| 907.62
#2011-01-03| 918.49
#2011-01-04| 921.18
#2011-01-05| 916.61
#2011-01-06| 910.89
#2011-01-07| 900.50
#2011-01-10| 894.14
#2011-01-11| 896.74
#2011-01-12| 903.44
#2011-01-13| 901.88
#2011-01-14| 896.65
#2011-01-17| .
#2011-01-18| 892.31
#2011-01-19| 895.99
#2011-01-20| 883.71
#2011-01-21| 877.32
#2011-01-24| 877.69
#2011-01-25| 874.97
#2011-01-26| 875.91
#2011-01-27| 869.04
#2011-01-28| 859.55
#2011-01-31| 851.57
#2011-02-01| 853.49
#2011-02-02| 854.86
#2011-02-03| 853.85
#2011-02-04| 847.52
#2011-02-07| 851.72
#2011-02-08| 852.17
#2011-02-09| 840.72
#2011-02-10| 827.50
#2011-02-11| 824.50
#2011-02-14| 838.07
#2011-02-15| 839.12
#2011-02-16| 842.24
#2011-02-17| 843.25
#2011-02-18| 848.65
#2011-02-21| .
#2011-02-22| 835.00
#2011-02-23| 828.60
#2011-02-24| 818.48
#2011-02-25| 827.59
#2011-02-28| 834.43
#2011-03-01| 844.73
#2011-03-02| 844.08
#2011-03-03| 853.69
#2011-03-04| 861.47
#2011-03-07| 856.65
#2011-03-08| 858.24
#2011-03-09| 860.37
#2011-03-10| 854.01
#2011-03-11| 849.32
#2011-03-14| 849.74
#2011-03-15| 831.34
#2011-03-16| 835.46
#2011-03-17| 825.40
#2011-03-18| 831.12
#2011-03-21| 838.11
#2011-03-22| 849.04
#2011-03-23| 852.81
#2011-03-24| 859.43
#2011-03-25| 867.71
#2011-03-28| 864.97
#2011-03-29| 866.14
#2011-03-30| 875.66
#2011-03-31| 883.20
#2011-04-01| 893.73
#2011-04-04| 899.56
#2011-04-05| 901.71
#2011-04-06| 905.01
#2011-04-07| 905.38
#2011-04-08| 911.04
#2011-04-11| 911.82
#2011-04-12| 902.41
#2011-04-13| 911.88
#2011-04-14| 913.89
#2011-04-15| 914.76
#2011-04-18| 908.59
#2011-04-19| 907.17
#2011-04-20| 923.83
#2011-04-21| 931.44
#2011-04-22| .
#2011-04-25| 930.16
#2011-04-26| 927.18
#2011-04-27| 927.17
#2011-04-28| 923.25
#2011-04-29| 927.48
#2011-05-02| 929.05
#2011-05-03| 915.45
#2011-05-04| 912.71
#2011-05-05| 905.23
#2011-05-06| 908.14
#2011-05-09| 911.80
#2011-05-10| 915.09
#2011-05-11| 920.90
#2011-05-12| 910.33
#2011-05-13| 918.82
#2011-05-16| 915.10
#2011-05-17| 914.57
#2011-05-18| 916.74
#2011-05-19| 913.30
#2011-05-20| 914.47
#2011-05-23| 897.59
#2011-05-24| 900.22
#2011-05-25| 897.02
#2011-05-26| 903.31
#2011-05-27| 911.88
#2011-05-30| .
#2011-05-31| 933.91
#2011-06-01| 939.63
#2011-06-02| 936.12
#2011-06-03| 936.53
#2011-06-06| 933.19
#2011-06-07| 933.19
#2011-06-08| 929.90
#2011-06-09| 926.29
#2011-06-10| 916.73
#2011-06-13| 911.81
#2011-06-14| 917.48
#2011-06-15| 913.98
#2011-06-16| 899.83
#2011-06-17| 898.67
#2011-06-20| 893.21
#2011-06-21| 903.88
#2011-06-22| 905.35
#2011-06-23| 904.32
#2011-06-24| 910.26
#2011-06-27| 908.51
#2011-06-28| 915.62
#2011-06-29| 929.36
#2011-06-30| 943.97
#2011-07-01| 948.94
#2011-07-04| .
#2011-07-05| 951.33
#2011-07-06| 950.28
#2011-07-07| 956.29
#2011-07-08| 952.40
#2011-07-11| 944.39
#2011-07-12| 929.14
#2011-07-13| 939.66
#2011-07-14| 938.41
#2011-07-15| 939.09
#2011-07-18| 935.24
#2011-07-19| 940.84
#2011-07-20| 949.08
#2011-07-21| 952.50
#2011-07-22| 960.01
#2011-07-25| 952.28
#2011-07-26| 955.91
#2011-07-27| 955.72
#2011-07-28| 959.77
#2011-07-29| 955.98
#2011-08-01| 964.48
#2011-08-02| 948.69
#2011-08-03| 939.07
#2011-08-04| 920.13
#2011-08-05| 893.29
#2011-08-08| 866.04
#2011-08-09| 854.97
#2011-08-10| 869.02
#2011-08-11| 875.07
#2011-08-12| 878.55
#2011-08-15| 890.04
#2011-08-16| 897.55
#2011-08-17| 898.68
#2011-08-18| 889.87
#2011-08-19| 871.27
#2011-08-22| 864.51
#2011-08-23| 872.38
#2011-08-24| 865.17
#2011-08-25| 861.43
#2011-08-26| 856.74
#2011-08-29| 878.53
#2011-08-30| 884.99
#2011-08-31| 897.40
#2011-09-01| 899.82
#2011-09-02| 896.54
#2011-09-05| .
#2011-09-06| 873.97
#2011-09-07| 887.01
#2011-09-08| 885.29
#2011-09-09| 872.10
#2011-09-12| 855.94
#2011-09-13| 848.50
#2011-09-14| 841.55
#2011-09-15| 844.79
#2011-09-16| 853.19
#2011-09-19| 831.27
#2011-09-20| 827.55
#2011-09-21| 821.54
#2011-09-22| 783.14
#2011-09-23| 777.28
#2011-09-26| 760.26
#2011-09-27| 786.89
#2011-09-28| 790.81
#2011-09-29| 796.70
#2011-09-30| 791.92
#2011-10-03| 772.30
#2011-10-04| 757.13
#2011-10-05| 762.61
#2011-10-06| 781.64
#2011-10-07| 796.82
#2011-10-10| 803.65
#2011-10-11| 807.67
#2011-10-12| 816.32
#2011-10-13| 820.55
#2011-10-14| 823.43
#2011-10-17| 832.15
#2011-10-18| 821.69
#2011-10-19| 830.78
#2011-10-20| 812.14
#2011-10-21| 811.81
#2011-10-24| 833.28
#2011-10-25| 840.01
#2011-10-26| 845.75
#2011-10-27| 866.03
#2011-10-28| 874.49
#2011-10-31| 866.83
#2011-11-01| 852.21
#2011-11-02| 855.09
#2011-11-03| 846.54
#2011-11-04| 856.36
#2011-11-07| 857.23
#2011-11-08| 857.10
#2011-11-09| 855.81
#2011-11-10| 837.02
#2011-11-11| 848.72
#2011-11-14| 852.29
#2011-11-15| 846.25
#2011-11-16| 842.01
#2011-11-17| 835.00
#2011-11-18| 820.40
#2011-11-21| 804.23
#2011-11-22| 798.19
#2011-11-23| 784.56
#2011-11-24| .
#2011-11-25| 775.84
#2011-11-28| 794.61
#2011-11-29| 809.49
#2011-11-30| 814.39
#2011-12-01| 836.84
#2011-12-02| 836.72
#2011-12-05| 836.12
#2011-12-06| 830.18
#2011-12-07| 834.60
#2011-12-08| 824.69
#2011-12-09| 811.16
#2011-12-12| 810.28
#2011-12-13| 804.19
#2011-12-14| 799.92
#2011-12-15| 791.72
#2011-12-16| 798.65
#2011-12-19| 784.38
#2011-12-20| 789.76
#2011-12-21| 806.66
#2011-12-22| 808.24
#2011-12-23| 813.03
#2011-12-26| .
#2011-12-27| 808.36
#2011-12-28| 805.04
#2011-12-29| 805.43
#2011-12-30| 806.17
#2012-01-02| .
#2012-01-03| 819.60
#2012-01-04| 815.82
#2012-01-05| 812.66
#2012-01-06| 805.68
#2012-01-09| 807.69
#2012-01-10| 825.45
#2012-01-11| 820.81
#2012-01-12| 821.86
#2012-01-13| 820.36
#2012-01-16| .
#2012-01-17| 830.57
#2012-01-18| 835.53
#2012-01-19| 839.92
#2012-01-20| 838.64
#2012-01-23| 842.32
#2012-01-24| 842.73
#2012-01-25| 844.26
#2012-01-26| 851.66
#2012-01-27| 853.98
#2012-01-30| 847.86
#2012-01-31| 859.35
#2012-02-01| 867.38
#2012-02-02| 880.83
#2012-02-03| 884.03
#2012-02-06| 876.04
#2012-02-07| 877.22
#2012-02-08| 886.87
#2012-02-09| 885.92
#2012-02-10| 874.63
#2012-02-13| 880.11
#2012-02-14| 876.41
#2012-02-15| 883.62
#2012-02-16| 876.86
#2012-02-17| 884.73
#2012-02-20| .
#2012-02-21| 887.83
#2012-02-22| 888.62
#2012-02-23| 887.00
#2012-02-24| 890.28
#2012-02-27| 884.10
#2012-02-28| 889.95
#2012-02-29| 897.04
#2012-03-01| 894.30
#2012-03-02| 898.87
#2012-03-05| 893.22
#2012-03-06| 881.91
#2012-03-07| 886.55
#2012-03-08| 898.90
#2012-03-09| 905.79
#2012-03-12| 900.91
#2012-03-13| 909.00
#2012-03-14| 914.98
#2012-03-15| 910.26
#2012-03-16| 911.59
#2012-03-19| 909.78
#2012-03-20| 904.38
#2012-03-21| 903.74
#2012-03-22| 902.37
#2012-03-23| 904.38
#2012-03-26| 901.53
#2012-03-27| 913.88
#2012-03-28| 909.56
#2012-03-29| 899.42
#2012-03-30| 911.81
#2012-04-02| 912.97
#2012-04-03| 915.87
#2012-04-04| 907.12
#2012-04-05| 908.04
#2012-04-06| .
#2012-04-09| 898.18
#2012-04-10| 899.23
#2012-04-11| 897.42
#2012-04-12| 903.16
#2012-04-13| 908.54
#2012-04-16| 909.15
#2012-04-17| 914.57
#2012-04-18| 912.03
#2012-04-19| 913.04
#2012-04-20| 913.07
#2012-04-23| 905.76
#2012-04-24| 906.65
#2012-04-25| 907.56
#2012-04-26| 908.40
#2012-04-27| 904.07
#2012-04-30| 907.06
#2012-05-01| 906.99
#2012-05-02| 909.44
#2012-05-03| 906.44
#2012-05-04| 903.46
#2012-05-07| 893.84
#2012-05-08| 886.53
#2012-05-09| 884.42
#2012-05-10| 887.46
#2012-05-11| 876.19
#2012-05-14| 863.40
#2012-05-15| 858.12
#2012-05-16| 841.00
#2012-05-17| 846.40
#2012-05-18| 837.70
#2012-05-21| 832.85
#2012-05-22| 836.57
#2012-05-23| 822.29
#2012-05-24| 824.32
#2012-05-25| 825.27
#2012-05-28| .
#2012-05-29| 834.51
#2012-05-30| 825.61
#2012-05-31| 823.04
#2012-06-01| 818.19
#2012-06-04| 805.86
#2012-06-05| 806.28
#2012-06-06| 820.31
#2012-06-07| 831.74
#2012-06-08| 833.15
#2012-06-11| 840.23
#2012-06-12| 839.34
#2012-06-13| 839.44
#2012-06-14| 834.64
#2012-06-15| 839.93
#2012-06-18| 847.25
#2012-06-19| 853.96
#2012-06-20| 856.64
#2012-06-21| 854.66
#2012-06-22| 844.82
#2012-06-25| 841.34
#2012-06-26| 838.15
#2012-06-27| 842.45
#2012-06-28| 842.83
#2012-06-29| 867.55
#2012-07-02| 864.75
#2012-07-03| 876.51
#2012-07-04| .
#2012-07-05| 875.75
#2012-07-06| 872.75
#2012-07-09| 864.80
#2012-07-10| 869.68
#2012-07-11| 867.86
#2012-07-12| 855.02
#2012-07-13| 860.43
#2012-07-16| 858.86
#2012-07-17| 863.52
#2012-07-18| 858.73
#2012-07-19| 863.21
#2012-07-20| 862.98
#2012-07-23| 846.89
#2012-07-24| 849.16
#2012-07-25| 843.62
#2012-07-26| 850.35
#2012-07-27| 870.13
#2012-07-30| 873.05
#2012-07-31| 875.72
#2012-08-01| 879.22
#2012-08-02| 875.61
#2012-08-03| 877.54
#2012-08-06| 888.60
#2012-08-07| 888.08
#2012-08-08| 888.11
#2012-08-09| 897.48
#2012-08-10| 900.54
#2012-08-13| 896.83
#2012-08-14| 900.32
#2012-08-15| 899.40
#2012-08-16| 897.58
#2012-08-17| 900.59
#2012-08-20| 904.18
#2012-08-21| 909.52
#2012-08-22| 906.60
#2012-08-23| 914.31
#2012-08-24| 912.13
#2012-08-27| 914.67
#2012-08-28| 914.88
#2012-08-29| 920.31
#2012-08-30| 917.60
#2012-08-31| 917.85
#2012-09-03| .
#2012-09-04| 915.97
#2012-09-05| 911.61
#2012-09-06| 915.83
#2012-09-07| 930.82
#2012-09-10| 931.19
#2012-09-11| 935.61
#2012-09-12| 944.58
#2012-09-13| 944.60
#2012-09-14| 958.70
#2012-09-17| 948.35
#2012-09-18| 944.79
#2012-09-19| 949.68
#2012-09-20| 942.69
#2012-09-21| 956.62
#2012-09-24| 950.60
#2012-09-25| 952.45
#2012-09-26| 943.81
#2012-09-27| 949.24
#2012-09-28| 959.97
#2012-10-01| 962.98
#2012-10-02| 965.15
#2012-10-03| 964.34
#2012-10-04| 975.66
#2012-10-05| 983.41
#2012-10-08| 977.95
#2012-10-09| 978.28
#2012-10-10| 971.62
#2012-10-11| 975.10
#2012-10-12| 982.60
#2012-10-15| 981.56
#2012-10-16| 981.82
#2012-10-17| 987.85
#2012-10-18| 989.12
#2012-10-19| 989.15
#2012-10-22| 990.62
#2012-10-23| 983.93
#2012-10-24| 982.39
#2012-10-25| 980.73
#2012-10-26| 970.26
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 972.78
#2012-11-01| 978.71
#2012-11-02| 983.62
#2012-11-05| 980.46
#2012-11-06| 982.46
#2012-11-07| 989.71
#2012-11-08| 979.04
#2012-11-09| 975.19
#2012-11-12| 972.99
#2012-11-13| 971.09
#2012-11-14| 971.15
#2012-11-15| 964.88
#2012-11-16| 957.72
#2012-11-19| 965.87
#2012-11-20| 967.59
#2012-11-21| 970.87
#2012-11-22| .
#2012-11-23| 978.37
#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|1009.93
#2012-12-12|1011.61
#2012-12-13|1000.77
#2012-12-14| 997.89
#2012-12-17| 997.46
#2012-12-18| 998.53
#2012-12-19| 999.82
#2012-12-20| 995.01
#2012-12-21| 990.22
#2012-12-24| 991.82
#2012-12-25| 993.01
#2012-12-26| 997.40
#2012-12-27| 997.06
#2012-12-28|1004.88
#2012-12-31|1003.85
#2013-01-01|1005.27
#2013-01-02|1022.20
#2013-01-03|1025.23
#2013-01-04|1021.72
#2013-01-07|1016.59
#2013-01-08|1018.34
#2013-01-09|1016.57
#2013-01-10|1012.52
#2013-01-11|1007.39
#2013-01-14|1015.06
#2013-01-15|1011.43
#2013-01-16|1007.21
#2013-01-17|1005.84
#2013-01-18|1014.24
#2013-01-21|1018.82
#2013-01-22|1014.62
#2013-01-23|1004.80
#2013-01-24|1000.63
#2013-01-25| 995.88
#2013-01-28| 985.97
#2013-01-29| 995.85
#2013-01-30|1001.84
#2013-01-31| 999.60
#2013-02-01|1001.15
#2013-02-04|1003.83
#2013-02-05| 997.21
#2013-02-06| 995.67
#2013-02-07| 998.52
#2013-02-08| 995.24
#2013-02-11| 994.45
#2013-02-12| 993.75
#2013-02-13| 999.94
#2013-02-14|1002.32
#2013-02-15|1003.13
#2013-02-18|1005.26
#2013-02-19|1008.23
#2013-02-20|1013.68
#2013-02-21| 985.69
#2013-02-22| 979.12
#2013-02-25| 980.65
#2013-02-26| 972.96
#2013-02-27| 979.51
#2013-02-28| 981.43
#2013-03-01| 985.62
#2013-03-04| 978.66
#2013-03-05| 985.32
#2013-03-06| 992.20
#2013-03-07| 986.95
#2013-03-08| 993.02
#2013-03-11| 990.00
#2013-03-12| 985.31
#2013-03-13| 982.06
#2013-03-14| 975.72
#2013-03-15| 969.54
#2013-03-18| 950.85
#2013-03-19| 961.82
#2013-03-20| 954.68
#2013-03-21| 952.82
#2013-03-22| 949.14
#2013-03-25| 968.95
#2013-03-26| 978.47
#2013-03-27| 974.23
#2013-03-28| 976.84
#2013-03-29| 983.62
#2013-04-01| 975.93
#2013-04-02| 979.59
#2013-04-03| 978.56
#2013-04-04| 968.03
#2013-04-05| 960.13
#2013-04-08| 958.90
#2013-04-09| 965.84
#2013-04-10| 969.53
#2013-04-11| 984.22
#2013-04-12| 976.97
#2013-04-15| 979.26
#2013-04-16| 985.53
#2013-04-17| 983.06
#2013-04-18| 969.27
#2013-04-19| 973.56
#2013-04-22| 982.38
#2013-04-23| 974.52
#2013-04-24| 980.92
#2013-04-25| 986.26
#2013-04-26| 984.22
#2013-04-29| 988.38
#2013-04-30|1011.17
#2013-05-01|1010.89
#2013-05-02|1011.16
#2013-05-03|1016.89
#2013-05-06|1013.35
#2013-05-07|1009.27
#2013-05-08|1013.59
#2013-05-09|1020.78
#2013-05-10| 998.62
#2013-05-13| 994.73
#2013-05-14|1005.79
#2013-05-15|1004.70
#2013-05-16|1010.74
#2013-05-17|1010.34
#2013-05-20|1009.75
#2013-05-21|1010.99
#2013-05-22|1014.07
#2013-05-23| 990.05
#2013-05-24| 991.79
#2013-05-27| 998.51
#2013-05-28| 997.38
#2013-05-29|1000.98
#2013-05-30|1013.76
#2013-05-31|1007.67
#2013-06-03| 998.05
#2013-06-04|1003.79
#2013-06-05| 996.80
#2013-06-06| 994.56
#2013-06-07| 959.50
#2013-06-10| 952.94
#2013-06-11| 931.66
#2013-06-12| 931.28
#2013-06-13| 914.98
#2013-06-14| 925.71
#2013-06-17| 925.39
#2013-06-18| 925.94
#2013-06-19| 919.33
#2013-06-20| 885.67
#2013-06-21| 877.12
#2013-06-24| 860.41
#2013-06-25| 855.77
#2013-06-26| 855.32
#2013-06-27| 888.61
#2013-06-28| 901.80
#2013-07-01| 904.55
#2013-07-02| 903.85
#2013-07-03| 880.71
#2013-07-04| 891.61
#2013-07-05| 877.04
#2013-07-08| 855.89
#2013-07-09| 866.20
#2013-07-10| 873.36
#2013-07-11| 911.65
#2013-07-12| 909.41
#2013-07-15| 913.77
#2013-07-16| 913.52
#2013-07-17| 921.49
#2013-07-18| 909.03
#2013-07-19| 902.29
#2013-07-22| 906.13
#2013-07-23| 924.83
#2013-07-24| 928.47
#2013-07-25| 921.77
#2013-07-26| 919.60
#2013-07-29| 909.69
#2013-07-30| 910.39
#2013-07-31| 899.40
#2013-08-01| 900.08
#2013-08-02| 902.69
#2013-08-05| 906.09
#2013-08-06| 894.70
#2013-08-07| 878.88
#2013-08-08| 884.32
#2013-08-09| 891.71
#2013-08-12| 893.81
#2013-08-13| 915.75
#2013-08-14| 917.16
#2013-08-15| 915.29
#2013-08-16| 913.44
#2013-08-19| 902.00
#2013-08-20| 886.96
#2013-08-21| 877.69
#2013-08-22| 870.24
#2013-08-23| 890.33
#2013-08-26| 894.83
#2013-08-27| 886.12
#2013-08-28| 884.60
#2013-08-29| 905.46
#2013-08-30| 920.33
#2013-09-02| 923.17
#2013-09-03| 915.85
#2013-09-04| 919.15
#2013-09-05| 932.24
#2013-09-06| 938.24
#2013-09-09| 948.25
#2013-09-10| 964.60
#2013-09-11| 965.90
#2013-09-12| 970.55
#2013-09-13| 965.37
#2013-09-16| 980.54
#2013-09-17| 966.18
#2013-09-18| 967.20
#2013-09-19| 974.65
#2013-09-20| 971.96
#2013-09-23| 970.57
#2013-09-24| 975.33
#2013-09-25| 969.88
#2013-09-26| 974.62
#2013-09-27| 972.13
#2013-09-30| 970.27
#2013-10-01| 976.85
#2013-10-02| 990.76
#2013-10-03| 994.39
#2013-10-04| 998.51
#2013-10-07|1004.96
#2013-10-08|1003.33
#2013-10-09|1002.21
#2013-10-10|1003.26
#2013-10-11|1011.82
#2013-10-14|1008.84
#2013-10-15|1020.29
#2013-10-16|1015.98
#2013-10-17|1024.35
#2013-10-18|1032.23
#2013-10-21|1029.62
#2013-10-22|1027.44
#2013-10-23|1022.99
#2013-10-24|1023.14
#2013-10-25|1019.46
#2013-10-28|1031.27
#2013-10-29|1034.76
#2013-10-30|1043.65
#2013-10-31|1030.55
#2013-11-01|1038.81
#2013-11-04|1037.08
#2013-11-05|1028.12
#2013-11-06|1015.05
#2013-11-07|1007.68
#2013-11-08| 988.58
#2013-11-11| 985.71
#2013-11-12| 997.87
#2013-11-13| 979.86
#2013-11-14| 990.16
#2013-11-15|1010.67
#2013-11-18|1026.96
#2013-11-19|1034.86
#2013-11-20|1023.91
#2013-11-21|1003.95
#2013-11-22|1010.01
#2013-11-25|1018.40
#2013-11-26|1022.48
#2013-11-27|1021.35
#2013-11-28|1031.50
#2013-11-29|1036.87
#2013-12-02|1027.64
#2013-12-03|1019.93
#2013-12-04|1009.11
#2013-12-05|1010.95
#2013-12-06|1008.43
#2013-12-09|1023.46
#2013-12-10|1023.19
#2013-12-11|1015.54
#2013-12-12|1009.57
#2013-12-13| 998.84
#2013-12-16|1000.46
#2013-12-17| 998.88
#2013-12-18|1002.01
#2013-12-19|1005.51
#2013-12-20|1003.99
#2013-12-23|1007.70
#2013-12-24|1003.87
#2013-12-25|1003.40
#2013-12-26|1000.69
#2013-12-27|1001.96
#2013-12-30| 995.43
#2013-12-31| 996.19
#2014-01-01| 996.59
#2014-01-02| 971.75
#2014-01-03| 960.30
#2014-01-06| 956.76
#2014-01-07| 955.87
#2014-01-08| 955.85
#2014-01-09| 946.74
#2014-01-10| 949.09
#2014-01-13| 962.61
#2014-01-14| 964.57
#2014-01-15| 959.58
#2014-01-16| 957.60
#2014-01-17| 957.92
#2014-01-20| 963.10
#2014-01-21| 966.07
#2014-01-22| 967.29
#2014-01-23| 949.17
#2014-01-24| 941.64
#2014-01-27| 931.02
#2014-01-28| 931.64
#2014-01-29| 939.16
#2014-01-30| 938.58
#2014-01-31| 939.19
#2014-02-03| 926.69
#2014-02-04| 915.75
#2014-02-05| 912.59
#2014-02-06| 926.76
#2014-02-07| 937.75
#2014-02-10| 938.41
#2014-02-11| 952.71
#2014-02-12| 959.11
#2014-02-13| 951.18
#2014-02-14| 956.33
#2014-02-17| 954.09
#2014-02-18| 953.63
#2014-02-19| 953.31
#2014-02-20| 945.66
#2014-02-21| 967.23
#2014-02-24| 964.91
#2014-02-25| 967.00
#2014-02-26| 977.46
#2014-02-27| 981.27
#2014-02-28| 987.68
#2014-03-03| 975.35
#2014-03-04| 970.95
#2014-03-05| 980.23
#2014-03-06| 988.95
#2014-03-07| 995.84
#2014-03-10| 983.16
#2014-03-11| 986.00
#2014-03-12| 967.94
#2014-03-13| 968.80
#2014-03-14| 955.31
#2014-03-17| 956.02
#2014-03-18| 962.67
#2014-03-19| 958.57
#2014-03-20| 948.44
#2014-03-21| 952.55
#2014-03-24| 958.48
#2014-03-25| 948.57
#2014-03-26| 965.53
#2014-03-27| 987.21
#2014-03-28| 992.28
#2014-03-31|1000.83
#2014-04-01|1003.86
#2014-04-02|1013.05
#2014-04-03|1024.39
#2014-04-04|1022.57
#2014-04-07|1026.98
#2014-04-08|1029.15
#2014-04-09|1030.74
#2014-04-10|1040.06
#2014-04-11|1034.92
#2014-04-14|1031.16
#2014-04-15|1031.49
#2014-04-16|1039.06
#2014-04-17|1036.54
#2014-04-18|1038.74
#2014-04-21|1037.95
#2014-04-22|1039.88
#2014-04-23|1041.77
#2014-04-24|1051.17
#2014-04-25|1040.20
#2014-04-28|1039.83
#2014-04-29|1032.68
#2014-04-30|1021.72
#2014-05-01|1021.96
#2014-05-02|1030.81
#2014-05-05|1029.08
#2014-05-06|1029.67
#2014-05-07|1029.35
#2014-05-08|1031.76
#2014-05-09|1025.95
#2014-05-12|1051.66
#2014-05-13|1061.74
#2014-05-14|1067.42
#2014-05-15|1068.07
#2014-05-16|1074.17
#2014-05-19|1083.48
#2014-05-20|1080.15
#2014-05-21|1074.77
#2014-05-22|1075.45
#2014-05-23|1075.53
#2014-05-26|1072.87
#2014-05-27|1065.50
#2014-05-28|1077.82
#2014-05-29|1089.99
#2014-05-30|1081.84
#2014-06-02|1084.51
#2014-06-03|1094.89
#2014-06-04|1093.90
#2014-06-05|1091.89
#2014-06-06|1095.59
#2014-06-09|1078.54
#2014-06-10|1092.98
#2014-06-11|1085.92
#2014-06-12|1082.32
#2014-06-13|1061.56
#2014-06-16|1059.72
#2014-06-17|1058.57
#2014-06-18|1051.10
#2014-06-19|1046.36
#2014-06-20|1037.86
#2014-06-23|1044.74
#2014-06-24|1057.11
#2014-06-25|1043.83
#2014-06-26|1053.46
#2014-06-27|1050.43
#2014-06-30|1060.32
#2014-07-01|1054.98
#2014-07-02|1068.16
#2014-07-03|1062.39
#2014-07-04|1059.78
#2014-07-07|1054.27
#2014-07-08|1055.17
#2014-07-09|1057.93
#2014-07-10|1059.34
#2014-07-11|1049.55
#2014-07-14|1050.95
#2014-07-15|1059.48
#2014-07-16|1056.62
#2014-07-17|1064.64
#2014-07-18|1065.93
#2014-07-21|1073.66
#2014-07-22|1076.40
#2014-07-23|1072.25
#2014-07-24|1076.59
#2014-07-25|1078.39
#2014-07-28|1080.62
#2014-07-29|1091.87
#2014-07-30|1099.58
#2014-07-31|1072.18
#2014-08-01|1044.41
#2014-08-04|1060.75
#2014-08-05|1059.89
#2014-08-06|1050.15
#2014-08-07|1044.39
#2014-08-08|1028.07
#2014-08-11|1042.55
#2014-08-12|1043.56
#2014-08-13|1048.51
#2014-08-14|1051.28
#2014-08-15|1052.13
#2014-08-18|1048.17
#2014-08-19|1056.12
#2014-08-20|1054.36
#2014-08-21|1044.92
#2014-08-22|1055.23
#2014-08-25|1047.34
#2014-08-26|1049.43
#2014-08-27|1054.90
#2014-08-28|1060.02
#2014-08-29|1058.41
#2014-09-01|1057.15
#2014-09-02|1039.39
#2014-09-03|1037.58
#2014-09-04|1048.06
#2014-09-05|1036.03
#2014-09-08|1037.55
#2014-09-09|1038.04
#2014-09-10|1033.67
#2014-09-11|1020.59
#2014-09-12|1017.09
#2014-09-15|1013.98
#2014-09-16|1018.27
#2014-09-17|1030.76
#2014-09-18|1018.56
#2014-09-19|1019.48
#2014-09-22|1007.95
#2014-09-23| 995.35
#2014-09-24| 993.21
#2014-09-25| 989.80
#2014-09-26| 998.84
#2014-09-29| 996.03
#2014-09-30| 992.09
#2014-10-01| 975.91
#2014-10-02| 969.07
#2014-10-03| 971.23
#2014-10-06| 974.57
#2014-10-07| 979.68
#2014-10-08| 961.12
#2014-10-09| 964.71
#2014-10-10| 949.05
#2014-10-13| 947.38
#2014-10-14| 955.73
#2014-10-15| 958.25
#2014-10-16| 952.85
#2014-10-17| 940.97
#2014-10-20| 956.78
#2014-10-21| 954.06
#2014-10-22| 966.91
#2014-10-23| 960.48
#2014-10-24| 965.43
#2014-10-27| 957.11
#2014-10-28| 963.48
#2014-10-29| 987.19
#2014-10-30|1000.44
#2014-10-31|1019.22
#2014-11-03|1015.99
#2014-11-04|1004.86
#2014-11-05| 992.82
#2014-11-06| 987.07
#2014-11-07| 980.66
#2014-11-10|1009.17
#2014-11-11| 994.79
#2014-11-12| 988.95
#2014-11-13| 977.98
#2014-11-14| 970.49
#2014-11-17| 972.17
#2014-11-18| 982.17
#2014-11-19| 982.39
#2014-11-20| 977.46
#2014-11-21| 983.98
#2014-11-24| 984.04
#2014-11-25| 975.16
#2014-11-26| 987.14
#2014-11-27|1014.87
#2014-11-28|1018.41
#2014-12-01|1014.57
#2014-12-02|1016.36
#2014-12-03|1016.42
#2014-12-04|1015.26
#2014-12-05|1015.56
#2014-12-08|1014.05
#2014-12-09|1026.71
#2014-12-10|1016.22
#2014-12-11|1006.56
#2014-12-12| 998.43
#2014-12-15| 993.19
#2014-12-16| 994.50
#2014-12-17| 983.61
#2014-12-18| 984.99
#2014-12-19|1007.35
#2014-12-22|1019.82
#2014-12-23|1012.22
#2014-12-24|1013.87
#2014-12-25|1013.73
#2014-12-26|1017.34
#2014-12-29|1012.13
#2014-12-30|1010.68
#2014-12-31|1013.34
#2015-01-01|1013.17
#2015-01-02|1010.15
#2015-01-05|1004.65
#2015-01-06| 993.64
#2015-01-07| 997.52
#2015-01-08|1011.48
#2015-01-09|1019.10
#2015-01-12|1027.58
#2015-01-13|1037.83
#2015-01-14|1042.14
#2015-01-15|1038.75
#2015-01-16|1036.41
#2015-01-19|1043.55
#2015-01-20|1051.38
#2015-01-21|1070.03
#2015-01-22|1066.64
#2015-01-23|1077.66
#2015-01-26|1082.73
#2015-01-27|1090.00
#2015-01-28|1082.86
#2015-01-29|1070.24
#2015-01-30|1077.66
#2015-02-02|1069.68
#2015-02-03|1078.31
#2015-02-04|1087.56
#2015-02-05|1085.95
#2015-02-06|1092.72
#2015-02-09|1092.13
#2015-02-10|1088.97
#2015-02-11|1075.22
#2015-02-12|1066.21
#2015-02-13|1087.86
#2015-02-16|1086.89
#2015-02-17|1086.96
#2015-02-18|1089.19
#2015-02-19|1089.54
#2015-02-20|1089.47
#2015-02-23|1084.52
#2015-02-24|1091.37
#2015-02-25|1102.74
#2015-02-26|1096.59
#2015-02-27|1089.37
#2015-03-02|1103.81
#2015-03-03|1107.18
#2015-03-04|1114.48
#2015-03-05|1110.70
#2015-03-06|1121.84
#2015-03-09|1101.19
#2015-03-10|1088.69
#2015-03-11|1104.88
#2015-03-12|1099.73
#2015-03-13|1097.96
#2015-03-16|1103.96
#2015-03-17|1118.63
#2015-03-18|1120.66
#2015-03-19|1121.73
#2015-03-20|1118.29
#2015-03-23|1124.88
#2015-03-24|1137.76
#2015-03-25|1149.74
#2015-03-26|1119.05
#2015-03-27|1119.56
#2015-03-30|1126.59
#2015-03-31|1137.39
#2015-04-01|1140.61
#2015-04-02|1151.18
#2015-04-03|1162.79
#2015-04-06|1179.34
#2015-04-07|1175.59
#2015-04-08|1188.06
#2015-04-09|1188.55
#2015-04-10|1199.08
#2015-04-13|1193.28
#2015-04-14|1187.99
#2015-04-15|1177.76
#2015-04-16|1197.51
#2015-04-17|1194.71
#2015-04-20|1185.93
#2015-04-21|1189.66
#2015-04-22|1201.01
#2015-04-23|1204.37
#2015-04-24|1187.61
#2015-04-27|1190.83
#2015-04-28|1180.80
#2015-04-29|1185.57
#2015-04-30|1184.61
#2015-05-01|1183.95
#2015-05-04|1181.65
#2015-05-05|1180.85
#2015-05-06|1160.92
#2015-05-07|1149.01
#2015-05-08|1142.84
#2015-05-11|1142.60
#2015-05-12|1134.17
#2015-05-13|1139.79
#2015-05-14|1153.41
#2015-05-15|1154.35
#2015-05-18|1161.57
#2015-05-19|1167.21
#2015-05-20|1160.08
#2015-05-21|1152.51
#2015-05-22|1157.91
#2015-05-25|1150.50
#2015-05-26|1146.87
#2015-05-27|1123.06
#2015-05-28|1119.42
#2015-05-29|1116.52
#2015-06-01|1109.31
#2015-06-02|1099.46
#2015-06-03|1094.38
#2015-06-04|1105.75
#2015-06-05|1107.03
#2015-06-08|1088.96
#2015-06-09|1074.73
#2015-06-10|1077.25
#2015-06-11|1072.85
#2015-06-12|1076.94
#2015-06-15|1068.00
#2015-06-16|1063.71
#2015-06-17|1067.29
#2015-06-18|1081.90
#2015-06-19|1081.10
#2015-06-22|1096.75
#2015-06-23|1110.85
#2015-06-24|1107.75
#2015-06-25|1093.70
#2015-06-26|1091.18
#2015-06-29|1077.66
#2015-06-30|1090.65
#2015-07-01|1101.38
#2015-07-02|1102.66
#2015-07-03|1088.36
#2015-07-06|1060.52
#2015-07-07|1047.50
#2015-07-08|1029.46
#2015-07-09|1049.49
#2015-07-10|1052.14
#2015-07-13|1068.66
#2015-07-14|1049.90
#2015-07-15|1052.44
#2015-07-16|1067.97
#2015-07-17|1078.62
#2015-07-20|1069.78
#2015-07-21|1061.62
#2015-07-22|1059.20
#2015-07-23|1047.00
#2015-07-24|1037.23
#2015-07-27|1032.16
#2015-07-28|1035.28
#2015-07-29|1052.47
#2015-07-30|1030.86
#2015-07-31|1023.68
#2015-08-03|1017.32
#2015-08-04|1020.85
#2015-08-05|1011.65
#2015-08-06| 996.86
#2015-08-07|1005.86
#2015-08-10|1012.57
#2015-08-11|1001.22
#2015-08-12| 984.87
#2015-08-13| 989.12
#2015-08-14| 990.35
#2015-08-17| 971.19
#2015-08-18| 973.82
#2015-08-19| 975.25
#2015-08-20| 967.98
#2015-08-21| 945.25
#2015-08-24| 908.74
#2015-08-25| 921.21
#2015-08-26| 925.72
#2015-08-27| 940.97
#2015-08-28| 953.27
#2015-08-31| 953.31
#2015-09-01| 944.22
#2015-09-02| 939.22
#2015-09-03| 946.43
#2015-09-04| 936.82
#2015-09-07| 922.87
#2015-09-08| 929.44
#2015-09-09| 957.54
#2015-09-10| 950.07
#2015-09-11| 948.67
#2015-09-14| 950.23
#2015-09-15| 946.61
#2015-09-16| 967.14
#2015-09-17| 974.68
#2015-09-18| 993.31
#2015-09-21| 984.20
#2015-09-22| 985.50
#2015-09-23| 972.62
#2015-09-24| 967.43
#2015-09-25| 973.51
#2015-09-28| 973.01
#2015-09-29| 966.64
#2015-09-30| 978.64
#2015-10-01| 982.36
#2015-10-02| 991.93
#2015-10-05|1003.56
#2015-10-06|1020.61
#2015-10-07|1031.94
#2015-10-08|1010.05
#2015-10-09|1015.72
#2015-10-12|1024.34
#2015-10-13|1016.73
#2015-10-14|1006.96
#2015-10-15|1018.93
#2015-10-16|1016.51
#2015-10-19|1018.91
#2015-10-20|1018.05
#2015-10-21|1016.38
#2015-10-22|1015.83
#2015-10-23|1021.72
#2015-10-26|1030.58
#2015-10-27|1031.54
#2015-10-28|1029.16
#2015-10-29|1019.11
#2015-10-30|1016.58
#2015-11-02|1018.40
#2015-11-03|1028.53
#2015-11-04|1040.63
#2015-11-05|1039.48
#2015-11-06|1026.88
#2015-11-09|1021.04
#2015-11-10|1005.98
#2015-11-11|1002.64
#2015-11-12|1011.37
#2015-11-13| 995.94
#2015-11-16| 986.08
#2015-11-17| 996.59
#2015-11-18| 992.67
#2015-11-19|1014.45
#2015-11-20|1019.77
#2015-11-23|1013.66
#2015-11-24|1002.94
#2015-11-25|1002.38
#2015-11-26|1008.78
#2015-11-27| 998.55
#2015-11-30| 992.65
#2015-12-01|1008.58
#2015-12-02|1008.13
#2015-12-03|1003.28
#2015-12-04| 994.27
#2015-12-07| 991.31
#2015-12-08| 978.21
#2015-12-09| 969.76
#2015-12-10| 966.13
#2015-12-11| 954.89
#2015-12-14| 945.20
#2015-12-15| 953.23
#2015-12-16| 959.75
#2015-12-17| 970.61
#2015-12-18| 959.50
#2015-12-21| 964.21
#2015-12-22| 967.52
#2015-12-23| 973.74
#2015-12-24| 974.40
#2015-12-25| 976.51
#2015-12-28| 973.59
#2015-12-29| 974.72
#2015-12-30| 972.27
#2015-12-31| 979.67
#2016-01-01| 979.42
#2016-01-04| 953.01
#2016-01-05| 951.27
#2016-01-06| 939.38
#2016-01-07| 912.37
#2016-01-08| 920.49
#2016-01-11| 903.34
#2016-01-12| 898.96
#2016-01-13| 908.41
#2016-01-14| 896.48
#2016-01-15| 887.64
#2016-01-18| 884.91
#2016-01-19| 890.95
#2016-01-20| 868.05
#2016-01-21| 860.57
#2016-01-22| 872.56
#2016-01-25| 881.86
#2016-01-26| 879.26
#2016-01-27| 877.17
#2016-01-28| 891.08
#2016-01-29| 921.25
#2016-02-01| 924.93
#2016-02-02| 919.37
#2016-02-03| 911.56
#2016-02-04| 922.77
#2016-02-05| 925.31
#2016-02-08| 920.09
#2016-02-09| 917.36
#2016-02-10| 915.40
#2016-02-11| 895.89
#2016-02-12| 892.96
#2016-02-15| 905.16
#2016-02-16| 908.50
#2016-02-17| 906.84
#2016-02-18| 917.87
#2016-02-19| 916.33
#2016-02-22| 925.95
#2016-02-23| 917.56
#2016-02-24| 909.23
#2016-02-25| 904.65
#2016-02-26| 910.23
#2016-02-29| 905.73
#2016-03-01| 925.67
#2016-03-02| 941.25
#2016-03-03| 942.56
#2016-03-04| 950.87
#2016-03-07| 950.99
#2016-03-08| 942.40
#2016-03-09| 941.33
#2016-03-10| 941.15
#2016-03-11| 949.20
#2016-03-14| 952.42
#2016-03-15| 934.37
#2016-03-16| 938.55
#2016-03-17| 953.48
#2016-03-18| 963.71
#2016-03-21| 977.77
#2016-03-22| 972.72
#2016-03-23| 960.74
#2016-03-24| 953.36
#2016-03-25| 950.82
#2016-03-28| 947.20
#2016-03-29| 943.43
#2016-03-30| 962.14
#2016-03-31| 965.60
#2016-04-01| 962.29
#2016-04-04| 962.47
#2016-04-05| 955.46
#2016-04-06| 949.83
#2016-04-07| 949.53
#2016-04-08| 952.40
#2016-04-11| 963.30
#2016-04-12| 958.86
#2016-04-13| 974.27
#2016-04-14| 975.01
#2016-04-15| 979.15
#2016-04-18| 977.76
#2016-04-19| 983.95
#2016-04-20| 976.29
#2016-04-21| 978.20
#2016-04-22| 967.23
#2016-04-25| 961.64
#2016-04-26| 965.74
#2016-04-27| 965.81
#2016-04-28| 958.91
#2016-04-29| 955.64
#2016-05-02| 957.99
#2016-05-03| 946.91
#2016-05-04| 933.68
#2016-05-05| 933.55
#2016-05-06| 928.40
#2016-05-09| 931.94
#2016-05-10| 937.17
#2016-05-11| 941.75
#2016-05-12| 933.81
#2016-05-13| 928.87
#2016-05-16| 933.56
#2016-05-17| 935.30
#2016-05-18| 932.66
#2016-05-19| 919.16
#2016-05-20| 919.39
#2016-05-23| 930.64
#2016-05-24| 929.53
#2016-05-25| 945.40
#2016-05-26| 947.75
#2016-05-27| 952.02
#2016-05-30| 959.44
#2016-05-31| 957.02
#2016-06-01| 961.52
#2016-06-02| 957.83
#2016-06-03| 963.01
#2016-06-06| 968.50
#2016-06-07| 984.52
#2016-06-08| 987.85
#2016-06-09| 979.89
#2016-06-10| 971.61
#2016-06-13| 954.25
#2016-06-14| 954.71
#2016-06-15| 961.86
#2016-06-16| 949.66
#2016-06-17| 956.89
#2016-06-20| 959.87
#2016-06-21| 965.19
#2016-06-22| 966.75
#2016-06-23| 972.53
#2016-06-24| 946.11
#2016-06-27| 943.68
#2016-06-28| 957.57
#2016-06-29| 966.87
#2016-06-30| 981.24
#2016-07-01| 991.00
#2016-07-04| 991.84
#2016-07-05| 985.31
#2016-07-06| 973.12
#2016-07-07| 982.86
#2016-07-08| 981.87
#2016-07-11|1003.05
#2016-07-12|1012.93
#2016-07-13|1018.35
#2016-07-14|1021.01
#2016-07-15|1038.58
#2016-07-18|1041.63
#2016-07-19|1037.13
#2016-07-20|1039.17
#2016-07-21|1036.90
#2016-07-22|1034.95
#2016-07-25|1032.30
#2016-07-26|1033.51
#2016-07-27|1033.95
#2016-07-28|1045.52
#2016-07-29|1043.21
#2016-08-01|1054.32
#2016-08-02|1060.97
#2016-08-03|1047.21
#2016-08-04|1053.99
#2016-08-05|1064.52
#2016-08-08|1074.81
#2016-08-09|1070.24
#2016-08-10|1074.62
#2016-08-11|1080.24
#2016-08-12|1085.75
#2016-08-15|1084.43
#2016-08-16|1086.19
#2016-08-17|1081.17
#2016-08-18|1080.42
#2016-08-19|1070.48
#2016-08-22|1071.87
#2016-08-23|1069.94
#2016-08-24|1067.12
#2016-08-25|1067.04
#2016-08-26|1071.15
#2016-08-29|1068.65
#2016-08-30|1076.60
#2016-08-31|1069.63
#2016-09-01|1075.91
#2016-09-02|1077.23
#2016-09-05|1087.23
#2016-09-06|1104.32
#2016-09-07|1107.18
#2016-09-08|1110.26
#2016-09-09|1087.18
#2016-09-12|1055.24
#2016-09-13|1059.65
#2016-09-14|1064.41
#2016-09-15|1067.46
#2016-09-16|1070.24
#2016-09-19|1085.91
#2016-09-20|1084.43
#2016-09-21|1085.47
#2016-09-22|1090.56
#2016-09-23|1090.04
#2016-09-26|1072.55
#2016-09-27|1076.61
#2016-09-28|1077.44
#2016-09-29|1075.97
#2016-09-30|1067.28
#2016-10-03|1080.07
#2016-10-04|1084.14
#2016-10-05|1083.94
#2016-10-06|1078.43
#2016-10-07|1074.94
#2016-10-10|1077.02
#2016-10-11|1067.94
#2016-10-12|1067.87
#2016-10-13|1052.68
#2016-10-14|1051.94
#2016-10-17|1049.86
#2016-10-18|1068.01
#2016-10-19|1069.03
#2016-10-20|1065.50
#2016-10-21|1067.45
#2016-10-24|1073.18
#2016-10-25|1063.80
#2016-10-26|1062.38
#2016-10-27|1056.15
#2016-10-28|1059.31
#2016-10-31|1061.37
#2016-11-01|1055.65
#2016-11-02|1044.57
#2016-11-03|1035.13
#2016-11-04|1039.32
#2016-11-07|1050.87
#2016-11-08|1056.39
#2016-11-09|1027.69
#2016-11-10|1035.03
#2016-11-11| 996.48
#2016-11-14| 985.78
#2016-11-15| 977.46
#2016-11-16| 981.99
#2016-11-17| 980.73
#2016-11-18| 978.98
#2016-11-21| 978.50
#2016-11-22| 988.42
#2016-11-23| 989.91
#2016-11-24| 984.24
#2016-11-25| 991.93
#2016-11-28|1002.45
#2016-11-29|1001.29
#2016-11-30|1009.80
#2016-12-01|1008.40
#2016-12-02| 998.68
#2016-12-05| 999.02
#2016-12-06|1007.78
#2016-12-07|1010.24
#2016-12-08|1024.21
#2016-12-09|1021.21
#2016-12-12|1010.09
#2016-12-13|1016.42
#2016-12-14|1011.91
#2016-12-15|1000.46
#2016-12-16| 999.49
#2016-12-19| 989.77
#2016-12-20| 987.24
#2016-12-21| 984.71
#2016-12-22| 977.42
#2016-12-23| 972.59
#2016-12-26| 973.51
#2016-12-27| 981.11
#2016-12-28| 990.90
#2016-12-29| 994.20
#2016-12-30|1010.49
#2017-01-02|1009.34
#2017-01-03|1011.99
#2017-01-04|1015.30
#2017-01-05|1034.96
#2017-01-06|1035.00
#2017-01-09|1027.44
#2017-01-10|1040.97
#2017-01-11|1040.39
#2017-01-12|1046.89
#2017-01-13|1048.91
#2017-01-16|1046.00
#2017-01-17|1060.36
#2017-01-18|1070.97
#2017-01-19|1062.27
#2017-01-20|1063.36
#2017-01-23|1070.46
#2017-01-24|1077.26
#2017-01-25|1084.42
#2017-01-26|1086.54
#2017-01-27|1078.95
#2017-01-30|1080.58
#2017-01-31|1080.62
#2017-02-01|1092.54
#2017-02-02|1099.07
#2017-02-03|1099.40
#2017-02-06|1108.13
#2017-02-07|1106.41
#2017-02-08|1106.51
#2017-02-09|1117.34
#2017-02-10|1122.30
#2017-02-13|1123.66
#2017-02-14|1123.86
#2017-02-15|1127.78
#2017-02-16|1116.37
#2017-02-17|1116.56
#2017-02-20|1119.51
#2017-02-21|1125.93
#2017-02-22|1131.96
#2017-02-23|1132.97
#2017-02-24|1123.40
#2017-02-27|1125.89
#2017-02-28|1124.01
#2017-03-01|1125.04
#2017-03-02|1122.46
#2017-03-03|1112.98
#2017-03-06|1120.91
#2017-03-07|1124.70
#2017-03-08|1122.09
#2017-03-09|1117.03
#2017-03-10|1119.38
#2017-03-13|1130.86
#2017-03-14|1145.47
#2017-03-15|1148.44
#2017-03-16|1166.95
#2017-03-17|1182.98
#2017-03-20|1180.28
#2017-03-21|1187.64
#2017-03-22|1167.00
#2017-03-23|1169.32
#2017-03-24|1172.82
#2017-03-27|1174.24
#2017-03-28|1177.24
#2017-03-29|1178.95
#2017-03-30|1176.05
#2017-03-31|1172.08
#2017-04-03|1176.19
#2017-04-04|1175.99
#2017-04-05|1185.08
#2017-04-06|1172.25
#2017-04-07|1173.84
#2017-04-10|1168.26
#2017-04-11|1169.28
#2017-04-12|1167.23
#2017-04-13|1168.58
#2017-04-14|1177.89
#2017-04-17|1175.81
#2017-04-18|1176.16
#2017-04-19|1171.17
#2017-04-20|1175.83
#2017-04-21|1178.39
#2017-04-24|1183.71
#2017-04-25|1203.14
#2017-04-26|1214.36
#2017-04-27|1209.43
#2017-04-28|1200.41
#2017-05-01|1200.93
#2017-05-02|1212.56
#2017-05-03|1213.36
#2017-05-04|1213.57
#2017-05-05|1201.22
#2017-05-08|1197.72
#2017-05-09|1197.56
#2017-05-10|1206.91
#2017-05-11|1211.11
#2017-05-12|1210.36
#2017-05-15|1215.75
#2017-05-16|1220.79
#2017-05-17|1216.00
#2017-05-18|1192.28
#2017-05-19|1206.63
#2017-05-22|1226.54
#2017-05-23|1220.22
#2017-05-24|1222.49
#2017-05-25|1227.41
#2017-05-26|1237.74
#2017-05-29|1244.64
#2017-05-30|1240.66
#2017-05-31|1238.96
#2017-06-01|1245.49
#2017-06-02|1258.36
#2017-06-05|1268.81
#2017-06-06|1258.48
#2017-06-07|1264.04
#2017-06-08|1263.30
#2017-06-09|1257.11
#2017-06-12|1250.61
#2017-06-13|1254.98
#2017-06-14|1249.63
#2017-06-15|1246.99
#2017-06-16|1251.68
#2017-06-19|1262.09
#2017-06-20|1259.79
#2017-06-21|1261.95
#2017-06-22|1266.61
#2017-06-23|1269.67
#2017-06-26|1274.82
#2017-06-27|1274.25
#2017-06-28|1264.49
#2017-06-29|1268.87
#2017-06-30|1280.34
#2017-07-03|1299.82
#2017-07-04|1289.93
#2017-07-05|1287.38
#2017-07-06|1298.33
#2017-07-07|1291.38
#2017-07-10|1297.15
#2017-07-11|1301.46
#2017-07-12|1314.48
#2017-07-13|1329.69
#2017-07-14|1321.40
#2017-07-17|1315.77
#2017-07-18|1294.04
#2017-07-19|1305.07
#2017-07-20|1299.81
#2017-07-21|1299.22
#2017-07-24|1308.33
#2017-07-25|1307.03
#2017-07-26|1304.73
#2017-07-27|1311.03
#2017-07-28|1305.09
#2017-07-31|1301.99
#2017-08-01|1301.88
#2017-08-02|1312.13
#2017-08-03|1308.12
#2017-08-04|1320.64
#2017-08-07|1320.48
#2017-08-08|1314.18
#2017-08-09|1305.84
#2017-08-10|1290.43
#2017-08-11|1287.20
#2017-08-14|1289.91
#2017-08-15|1295.02
#2017-08-16|1309.66
#2017-08-17|1316.75
#2017-08-18|1321.67
#2017-08-21|1320.95
#2017-08-22|1323.60
#2017-08-23|1325.21
#2017-08-24|1347.02
#2017-08-25|1346.15
#2017-08-28|1349.19
#2017-08-29|1338.15
#2017-08-30|1349.00
#2017-08-31|1352.57
#2017-09-01|1358.70
#2017-09-04|1351.50
#2017-09-05|1359.16
#2017-09-06|1349.19
#2017-09-07|1351.39
#2017-09-08|1360.64
#2017-09-11|1357.01
#2017-09-12|1365.34
#2017-09-13|1353.78
#2017-09-14|1356.32
#2017-09-15|1358.91
#2017-09-18|1370.66
#2017-09-19|1370.03
#2017-09-20|1364.45
#2017-09-21|1356.47
#2017-09-22|1334.71
#2017-09-25|1318.57
#2017-09-26|1301.02
#2017-09-27|1305.34
#2017-09-28|1303.84
#2017-09-29|1303.11
#2017-10-02|1309.39
#2017-10-03|1320.96
#2017-10-04|1332.62
#2017-10-05|1331.62
#2017-10-06|1332.00
#2017-10-09|1338.55
#2017-10-10|1341.47
#2017-10-11|1339.52
#2017-10-12|1351.75
#2017-10-13|1348.59
#2017-10-16|1367.14
#2017-10-17|1358.93
#2017-10-18|1352.92
#2017-10-19|1350.50
#2017-10-20|1347.89
#2017-10-23|1345.35
#2017-10-24|1346.10
#2017-10-25|1353.01
#2017-10-26|1350.93
#2017-10-27|1348.70
#2017-10-30|1350.12
#2017-10-31|1361.35
#2017-11-01|1378.62
#2017-11-02|1371.29
#2017-11-03|1375.07
#2017-11-06|1377.14
#2017-11-07|1376.15
#2017-11-08|1379.50
#2017-11-09|1378.12
#2017-11-10|1377.04
#2017-11-13|1365.71
#2017-11-14|1356.24
#2017-11-15|1350.59
#2017-11-16|1360.02
#2017-11-17|1363.91
#2017-11-20|1364.46
#2017-11-21|1369.13
#2017-11-22|1369.19
#2017-11-23|1367.17
#2017-11-24|1369.92
#2017-11-27|1360.86
#2017-11-28|1363.86
#2017-11-29|1358.75
#2017-11-30|1342.93
#2017-12-01|1333.71
#2017-12-04|1333.47
#2017-12-05|1327.47
#2017-12-06|1305.06
#2017-12-07|1314.42
#2017-12-08|1336.31
#2017-12-11|1343.88
#2017-12-12|1337.79
#2017-12-13|1335.07
#2017-12-14|1339.55
#2017-12-15|1337.13
#2017-12-18|1344.31
#2017-12-19|1350.91
#2017-12-20|1355.78
#2017-12-21|1352.54
#2017-12-22|1360.48
#2017-12-25|1353.66
#2017-12-26|1352.28
#2017-12-27|1350.88
#2017-12-28|1364.07
#2017-12-29|1374.14
#2018-01-01|1369.60
#2018-01-02|1383.26
#2018-01-03|1385.41
#2018-01-04|1393.79
#2018-01-05|1394.11
#2018-01-08|1395.82
#2018-01-09|1389.57
#2018-01-10|1389.39
#2018-01-11|1390.07
#2018-01-12|1405.52
#2018-01-15|1406.59
#2018-01-16|1396.21
#2018-01-17|1400.32
#2018-01-18|1411.01
#2018-01-19|1412.50
#2018-01-22|1418.06
#2018-01-23|1424.11
#2018-01-24|1421.77
#2018-01-25|1423.27
#2018-01-26|1426.80
#2018-01-29|1421.00
#2018-01-30|1413.99
#2018-01-31|1405.18
#2018-02-01|1406.88
#2018-02-02|1393.01
#2018-02-05|1376.01
#2018-02-06|1327.99
#2018-02-07|1341.46
#2018-02-08|1346.24
#2018-02-09|1323.29
#2018-02-12|1339.36
#2018-02-13|1346.76
#2018-02-14|1349.10
#2018-02-15|1357.15
#2018-02-16|1351.79
#2018-02-19|1347.35
#2018-02-20|1344.05
#2018-02-21|1367.00
#2018-02-22|1355.73
#2018-02-23|1370.82
#2018-02-26|1368.26
#2018-02-27|1361.37
#2018-02-28|1348.83
#2018-03-01|1355.10
#2018-03-02|1347.41
#2018-03-05|1328.30
#2018-03-06|1329.79
#2018-03-07|1338.29
#2018-03-08|1340.07
#2018-03-09|1349.85
#2018-03-12|1372.79
#2018-03-13|1378.22
#2018-03-14|1370.59
#2018-03-15|1360.18
#2018-03-16|1352.77
#2018-03-19|1346.52
#2018-03-20|1343.58
#2018-03-21|1350.00
#2018-03-22|1345.26
#2018-03-23|1324.27
#2018-03-26|1340.18
#2018-03-27|1342.41
#2018-03-28|1328.77
#2018-03-29|1335.15
#2018-03-30|1336.83
#2018-04-02|1337.87
#2018-04-03|1345.70
#2018-04-04|1336.76
#2018-04-05|1345.40
#2018-04-06|1350.40
#2018-04-09|1354.95
#2018-04-10|1366.51
#2018-04-11|1372.84
#2018-04-12|1372.71
#2018-04-13|1377.21
#2018-04-16|1377.65
#2018-04-17|1379.60
#2018-04-18|1385.61
#2018-04-19|1385.52
#2018-04-20|1376.20
#2018-04-23|1355.26
#2018-04-24|1353.28
#2018-04-25|1345.33
#2018-04-26|1353.25
#2018-04-27|1356.72
#2018-04-30|1379.93
#2018-05-01|1378.74
#2018-05-02|1379.67
#2018-05-03|1368.12
#2018-05-04|1358.25
#2018-05-07|1377.84
#2018-05-08|1382.44
#2018-05-09|1381.13
#2018-05-10|1377.00
#2018-05-11|1391.26
#2018-05-14|1395.30
#2018-05-15|1380.07
#2018-05-16|1391.80
#2018-05-17|1381.46
#2018-05-18|1383.09
#2018-05-21|1381.95
#2018-05-22|1381.12
#2018-05-23|1366.36
#2018-05-24|1372.70
#2018-05-25|1381.15
#2018-05-28|1393.04
#2018-05-29|1389.57
#2018-05-30|1384.65
#2018-05-31|1396.19
#2018-06-01|1409.74
#2018-06-04|1414.70
#2018-06-05|1414.38
#2018-06-06|1432.52
#2018-06-07|1437.08
#2018-06-08|1422.84
#2018-06-11|1424.72
#2018-06-12|1433.41
#2018-06-13|1438.55
#2018-06-14|1423.76
#2018-06-15|1414.79
#2018-06-18|1411.59
#2018-06-19|1382.39
#2018-06-20|1392.06
#2018-06-21|1384.00
#2018-06-22|1390.04
#2018-06-25|1383.66
#2018-06-26|1388.90
#2018-06-27|1371.32
#2018-06-28|1357.22
#2018-06-29|1388.90
#2018-07-02|1387.21
#2018-07-03|1381.76
#2018-07-04|1378.52
#2018-07-05|1382.05
#2018-07-06|1384.65
#2018-07-09|1414.08
#2018-07-10|1409.60
#2018-07-11|1404.99
#2018-07-12|1421.45
#2018-07-13|1429.03
#2018-07-16|1424.44
#2018-07-17|1415.92
#2018-07-18|1414.51
#2018-07-19|1411.02
#2018-07-20|1421.68
#2018-07-23|1429.51
#2018-07-24|1436.42
#2018-07-25|1441.58
#2018-07-26|1444.01
#2018-07-27|1457.45
#2018-07-30|1457.82
#2018-07-31|1459.45
#2018-08-01|1464.26
#2018-08-02|1446.81
#2018-08-03|1456.07
#2018-08-06|1448.10
#2018-08-07|1453.49
#2018-08-08|1460.88
#2018-08-09|1465.31
#2018-08-10|1456.16
#2018-08-13|1422.39
#2018-08-14|1426.73
#2018-08-15|1414.84
#2018-08-16|1415.27
#2018-08-17|1426.77
#2018-08-20|1440.08
#2018-08-21|1450.84
#2018-08-22|1446.44
#2018-08-23|1457.03
#2018-08-24|1450.39
#2018-08-27|1466.25
#2018-08-28|1475.45
#2018-08-29|1470.07
#2018-08-30|1469.07
#2018-08-31|1466.89
#2018-09-03|1445.29
#2018-09-04|1429.66
#2018-09-05|1410.22
#2018-09-06|1395.29
#2018-09-07|1405.37
#2018-09-10|1368.67
#2018-09-11|1349.50
#2018-09-12|1359.39
#2018-09-13|1363.97
#2018-09-14|1385.73
#2018-09-17|1359.06
#2018-09-18|1352.89
#2018-09-19|1356.81
#2018-09-20|1354.78
#2018-09-21|1372.65
#2018-09-24|1349.39
#2018-09-25|1351.90
#2018-09-26|1344.15
#2018-09-27|1348.24
#2018-09-28|1343.57
#2018-10-01|1348.82
#2018-10-02|1343.38
#2018-10-03|1328.78
#2018-10-04|1297.13
#2018-10-05|1269.08
#2018-10-08|1259.21
#2018-10-09|1237.88
#2018-10-10|1245.59
#2018-10-11|1204.31
#2018-10-12|1248.03
#2018-10-15|1234.67
#2018-10-16|1237.63
#2018-10-17|1240.89
#2018-10-18|1240.74
#2018-10-19|1249.08
#2018-10-22|1261.29
#2018-10-23|1239.34
#2018-10-24|1245.07
#2018-10-25|1233.29
#2018-10-26|1220.70
#2018-10-29|1226.56
#2018-10-30|1221.52
#2018-10-31|1240.22
#2018-11-01|1242.67
#2018-11-02|1290.63
#2018-11-05|1274.22
#2018-11-06|1264.90
#2018-11-07|1280.34
#2018-11-08|1279.88
#2018-11-09|1271.82
#2018-11-12|1262.49
#2018-11-13|1276.32
#2018-11-14|1284.73
#2018-11-15|1290.25
#2018-11-16|1292.10
#2018-11-19|1310.00
#2018-11-20|1302.93
#2018-11-21|1308.13
#2018-11-22|1307.29
#2018-11-23|1304.33
#2018-11-26|1326.72
#2018-11-27|1325.77
#2018-11-28|1325.57
#2018-11-29|1345.46
#2018-11-30|1338.47
#2018-12-03|1362.50
#2018-12-04|1350.68
#2018-12-05|1337.47
#2018-12-06|1305.51
#2018-12-07|1316.27
#2018-12-10|1288.75
#2018-12-11|1295.37
#2018-12-12|1313.69
#2018-12-13|1325.91
#2018-12-14|1319.90
#2018-12-17|1325.12
#2018-12-18|1321.91
#2018-12-19|1339.35
#2018-12-20|1331.25
#2018-12-21|1319.73
#2018-12-24|1314.11
#2018-12-25|1307.44
#2018-12-26|1306.93
#2018-12-27|1310.43
#2018-12-28|1327.75
#2018-12-31|1332.24
#2019-01-01|1329.19
#2019-01-02|1316.17
#2019-01-03|1314.98
#2019-01-04|1318.53
#2019-01-07|1332.13
#2019-01-08|1329.20
#2019-01-09|1350.11
#2019-01-10|1351.61
#2019-01-11|1359.00
#2019-01-14|1350.43
#2019-01-15|1363.33
#2019-01-16|1356.27
#2019-01-17|1356.11
#2019-01-18|1367.13
#2019-01-21|1363.90
#2019-01-22|1360.16
#2019-01-23|1356.47
#2019-01-24|1360.65
#2019-01-25|1361.43
#2019-01-28|1358.32
#2019-01-29|1366.70
#2019-01-30|1365.37
#2019-01-31|1379.26
#2019-02-01|1389.78
#2019-02-04|1383.50
#2019-02-05|1385.45
#2019-02-06|1386.67
#2019-02-07|1389.07
#2019-02-08|1383.29
#2019-02-11|1388.55
#2019-02-12|1390.33
#2019-02-13|1391.69
#2019-02-14|1388.47
#2019-02-15|1378.56
#2019-02-18|1374.33
#2019-02-19|1379.39
#2019-02-20|1387.34
#2019-02-21|1393.91
#2019-02-22|1405.99
#2019-02-25|1414.39
#2019-02-26|1410.28
#2019-02-27|1405.23
#2019-02-28|1410.06
#2019-03-01|1422.31
#2019-03-04|1423.86
#2019-03-05|1431.45
#2019-03-06|1438.52
#2019-03-07|1444.08
#2019-03-08|1434.16
#2019-03-11|1450.78
#2019-03-12|1472.09
#2019-03-13|1479.75
#2019-03-14|1486.04
#2019-03-15|1478.37
#2019-03-18|1498.28
#2019-03-19|1497.46
#2019-03-20|1496.97
#2019-03-21|1493.43
#2019-03-22|1489.40
#2019-03-25|1466.62
#2019-03-26|1482.45
#2019-03-27|1478.40
#2019-03-28|1479.97
#2019-03-29|1484.63
#2019-04-01|1480.26
#2019-04-02|1487.65
#2019-04-03|1490.72
#2019-04-04|1482.11
#2019-04-05|1479.67
#2019-04-08|1472.09
#2019-04-09|1492.58
#2019-04-10|1495.15
#2019-04-11|1489.26
#2019-04-12|1496.52
#2019-04-15|1498.82
#2019-04-16|1506.72
#2019-04-17|1502.05
#2019-04-18|1504.52
#2019-04-19|1503.00
#2019-04-22|1495.24
#2019-04-23|1501.24
#2019-04-24|1506.74
#2019-04-25|1500.45
#2019-04-26|1502.23
#2019-04-29|1505.26
#2019-04-30|1509.38
#2019-05-01|1510.27
#2019-05-02|1502.02
#2019-05-03|1501.98
#2019-05-06|1480.14
#2019-05-07|1489.02
#2019-05-08|1478.29
#2019-05-09|1453.29
#2019-05-10|1459.03
#2019-05-13|1437.27
#2019-05-14|1428.31
#2019-05-15|1431.82
#2019-05-16|1434.49
#2019-05-17|1426.99
#2019-05-20|1445.43
#2019-05-21|1448.12
#2019-05-22|1447.79
#2019-05-23|1414.34
#2019-05-24|1422.90
#2019-05-27|1429.23
#2019-05-28|1429.01
#2019-05-29|1421.65
#2019-05-30|1415.54
#2019-05-31|1418.83
#2019-06-03|1432.66
#2019-06-04|1426.62
#2019-06-05|1426.88
#2019-06-06|1425.66
#2019-06-07|1425.60
#2019-06-10|1442.44
#2019-06-11|1449.81
#2019-06-12|1446.35
#2019-06-13|1446.82
#2019-06-14|1431.19
#2019-06-17|1428.98
#2019-06-18|1432.52
#2019-06-19|1460.76
#2019-06-20|1470.70
#2019-06-21|1462.73
#2019-06-24|1470.53
#2019-06-25|1469.71
#2019-06-26|1466.24
#2019-06-27|1482.49
#2019-06-28|1485.10
#2019-07-01|1501.97
#2019-07-02|1510.04
#2019-07-03|1501.51
#2019-07-04|1508.97
#2019-07-05|1506.99
#2019-07-08|1489.42
#2019-07-09|1472.75
#2019-07-10|1481.35
#2019-07-11|1493.78
#2019-07-12|1478.97
#2019-07-15|1480.93
#2019-07-16|1494.69
#2019-07-17|1495.88
#2019-07-18|1489.20
#2019-07-19|1487.87
#2019-07-22|1478.67
#2019-07-23|1487.71
#2019-07-24|1493.32
#2019-07-25|1494.21
#2019-07-26|1491.54
#2019-07-29|1486.52
#2019-07-30|1481.85
#2019-07-31|1483.56
#2019-08-01|1474.42
#2019-08-02|1440.77
#2019-08-05|1413.64
#2019-08-06|1418.07
#2019-08-07|1417.94
#2019-08-08|1439.79
#2019-08-09|1440.95
#2019-08-12|1436.18
#2019-08-13|1415.20
#2019-08-14|1427.11
#2019-08-15|1422.27
#2019-08-16|1431.92
#2019-08-19|1431.63
#2019-08-20|1434.30
#2019-08-21|1436.51
#2019-08-22|1437.41
#2019-08-23|1427.62
#2019-08-26|1415.01
#2019-08-27|1426.43
#2019-08-28|1422.01
#2019-08-29|1428.28
#2019-08-30|1449.94
#2019-09-02|1451.98
#2019-09-03|1427.46
#2019-09-04|1437.76
#2019-09-05|1446.49
#2019-09-06|1452.23
#2019-09-09|1454.10
#2019-09-10|1439.41
#2019-09-11|1445.77
#2019-09-12|1458.12
#2019-09-13|1467.29
#2019-09-16|1458.34
#2019-09-17|1453.42
#2019-09-18|1472.35
#2019-09-19|1466.54
#2019-09-20|1487.64
#2019-09-23|1508.24
#2019-09-24|1510.02
#2019-09-25|1501.44
#2019-09-26|1511.73
#2019-09-27|1514.57
#2019-09-30|1510.85
#2019-10-01|1505.48
#2019-10-02|1502.26
#2019-10-03|1509.88
#2019-10-04|1507.83
#2019-10-07|1500.91
#2019-10-08|1500.13
#2019-10-09|1495.04
#2019-10-10|1498.30
#2019-10-11|1511.10
#2019-10-14|1516.98
#2019-10-15|1531.13
#2019-10-16|1531.85
#2019-10-17|1546.38
#2019-10-18|1542.21
#2019-10-21|1543.76
#2019-10-22|1550.52
#2019-10-23|1546.14
#2019-10-24|1552.75
#2019-10-25|1550.52
#2019-10-28|1555.39
#2019-10-29|1563.68
#2019-10-30|1577.17
#2019-10-31|1583.85
#2019-11-01|1588.17
#2019-11-04|1595.72
#2019-11-05|1596.99
#2019-11-06|1588.76
#2019-11-07|1593.22
#2019-11-08|1578.67
#2019-11-11|1555.48
#2019-11-12|1556.48
#2019-11-13|1536.20
#2019-11-14|1528.02
#2019-11-15|1529.21
#2019-11-18|1531.54
#2019-11-19|1535.94
#2019-11-20|1535.45
#2019-11-21|1515.98
#2019-11-22|1521.88
#2019-11-25|1533.91
#2019-11-26|1532.74
#2019-11-27|1543.86
#2019-11-28|1536.66
#2019-11-29|1516.69
#2019-12-02|1518.79
#2019-12-03|1519.00
#2019-12-04|1514.22
#2019-12-05|1538.16
#2019-12-06|1536.63
#2019-12-09|1535.55
#2019-12-10|1514.37
#2019-12-11|1522.00
#2019-12-12|1533.80
#2019-12-13|1546.18
#2019-12-16|1538.18
#2019-12-17|1560.07
#2019-12-18|1562.94
#2019-12-19|1568.33
#2019-12-20|1566.67
#2019-12-23|1567.60
#2019-12-24|1563.72
#2019-12-25|1564.80
#2019-12-26|1564.97
#2019-12-27|1564.71
#2019-12-30|1568.92
#2019-12-31|1563.83
#2020-01-01|1564.34
#2020-01-02|1569.37
#2020-01-03|1556.91
#2020-01-06|1538.90
#2020-01-07|1552.38
#2020-01-08|1548.86
#2020-01-09|1583.42
#2020-01-10|1596.46
#2020-01-13|1606.44
#2020-01-14|1622.89
#2020-01-15|1617.73
#2020-01-16|1622.96
#2020-01-17|1620.35
#2020-01-20|1617.80
#2020-01-21|1594.60
#2020-01-22|1606.54
#2020-01-23|1597.86
#2020-01-24|1604.43
#2020-01-27|1590.68
#2020-01-28|1588.55
#2020-01-29|1581.26
#2020-01-30|1527.78
#2020-01-31|1530.42
#2020-02-03|1512.19
#2020-02-04|1541.94
#2020-02-05|1551.74
#2020-02-06|1551.63
#2020-02-07|1533.53
#2020-02-10|1520.40
#2020-02-11|1531.00
#2020-02-12|1554.77
#2020-02-13|1554.85
#2020-02-14|1544.40
#2020-02-17|1551.29
#2020-02-18|1530.85
#2020-02-19|1547.75
#2020-02-20|1535.98
#2020-02-21|1531.37
#2020-02-24|1495.44
#2020-02-25|1494.80
#2020-02-26|1475.92
#2020-02-27|1460.12
#2020-02-28|1426.93
#2020-03-02|1428.51
#2020-03-03|1443.14
#2020-03-04|1444.55
#2020-03-05|1459.25
#2020-03-06|1424.66
#2020-03-09|1355.77
#2020-03-10|1372.93
#2020-03-11|1356.40
#2020-03-12|1242.36
#2020-03-13|1245.68
#2020-03-16|1156.62
#2020-03-17|1163.39
#2020-03-18|1109.86
#2020-03-19|1074.80
#2020-03-20|1140.93
#2020-03-23|1047.85
#2020-03-24|1099.23
#2020-03-25|1152.00
#2020-03-26|1189.62
#2020-03-27|1193.84
#2020-03-30|1178.25
#2020-03-31|1204.19
#2020-04-01|1168.88
#2020-04-02|1171.57
#2020-04-03|1165.28
#2020-04-06|1188.57
#2020-04-07|1252.52
#2020-04-08|1253.23
#2020-04-09|1273.90
#2020-04-10|1271.27
#2020-04-13|1255.54
#2020-04-14|1273.97
#2020-04-15|1298.07
#2020-04-16|1282.94
#2020-04-17|1296.43
#2020-04-20|1293.56
#2020-04-21|1260.13
#2020-04-22|1278.32
#2020-04-23|1275.70
#2020-04-24|1262.82
#2020-04-27|1289.69
#2020-04-28|1293.89
#2020-04-29|1311.68
#2020-04-30|1325.28
#2020-05-01|1323.50
#2020-05-04|1267.09
#2020-05-05|1275.12
#2020-05-06|1271.64
#2020-05-07|1256.99
#2020-05-08|1278.99
#2020-05-11|1273.63
#2020-05-12|1266.33
#2020-05-13|1274.37
#2020-05-14|1262.95
#2020-05-15|1267.45
#2020-05-18|1264.59
#2020-05-19|1279.31
#2020-05-20|1297.59
#2020-05-21|1310.17
#2020-05-22|1285.24
#2020-05-25|1295.78
#2020-05-26|1327.32
#2020-05-27|1323.83
#2020-05-28|1328.63
#2020-05-29|1343.37
#2020-06-01|1377.25
#2020-06-02|1387.59
#2020-06-03|1410.50
#2020-06-04|1412.38
#2020-06-05|1423.14
#2020-06-08|1433.00
#2020-06-09|1426.91
#2020-06-10|1427.08
#2020-06-11|1396.17
#2020-06-12|1383.10
#2020-06-15|1358.44
#2020-06-16|1374.16
#2020-06-17|1376.35
#2020-06-18|1377.65
#2020-06-19|1383.64
#2020-06-22|1388.35
#2020-06-23|1406.81
#2020-06-24|1401.84
#2020-06-25|1412.38
#2020-06-26|1393.06
#2020-06-29|1387.92
#2020-06-30|1392.26
#2020-07-01|1406.59
#2020-07-02|1423.24
#2020-07-03|1437.88
#2020-07-06|1450.69
#2020-07-07|1449.61
#2020-07-08|1458.19
#2020-07-09|1462.03
#2020-07-10|1433.43
#2020-07-13|1439.55
#2020-07-14|1422.81
#2020-07-15|1445.82
#2020-07-16|1435.17
#2020-07-17|1452.53
#2020-07-20|1456.04
#2020-07-21|1465.89
#2020-07-22|1462.35
#2020-07-23|1459.46
#2020-07-24|1441.69
#2020-07-27|1439.62
#2020-07-28|1450.98
#2020-07-29|1463.66
#2020-07-30|1461.68
#2020-07-31|1462.09
#2020-08-03|1454.75
#2020-08-04|1469.37
#2020-08-05|1487.59
#2020-08-06|1501.50
#2020-08-07|1492.93
#2020-08-10|1493.33
#2020-08-11|1506.80
#2020-08-12|1504.02
#2020-08-13|1511.63
#2020-08-14|1520.31
#2020-08-17|1535.17
#2020-08-18|1540.07
#2020-08-19|1529.07
#2020-08-20|1504.61
#2020-08-21|1522.02
#2020-08-24|1538.93
#2020-08-25|1542.59
#2020-08-26|1542.73
#2020-08-27|1541.65
#2020-08-28|1547.84
#2020-08-31|1514.82
#2020-09-01|1542.49
#2020-09-02|1549.69
#2020-09-03|1543.31
#2020-09-04|1525.59
#2020-09-07|1522.71
#2020-09-08|1512.25
#2020-09-09|1509.23
#2020-09-10|1507.65
#2020-09-11|1521.09
#2020-09-14|1530.58
#2020-09-15|1534.23
#2020-09-16|1535.11
#2020-09-17|1526.12
#2020-09-18|1533.03
#2020-09-21|1492.99
#2020-09-22|1486.52
#2020-09-23|1499.88
#2020-09-24|1465.23
#2020-09-25|1463.23
#2020-09-28|1470.11
#2020-09-29|1479.52
#2020-09-30|1485.95
#2020-10-01|1482.40
#2020-10-02|1482.74
#2020-10-05|1502.33
#2020-10-06|1504.45
#2020-10-07|1502.99
#2020-10-08|1520.14
#2020-10-09|1519.86
#2020-10-12|1520.52
#2020-10-13|1515.30
#2020-10-14|1517.61
#2020-10-15|1495.31
#2020-10-16|1493.88
#2020-10-19|1495.17
#2020-10-20|1525.39
#2020-10-21|1535.57
#2020-10-22|1529.09
#2020-10-23|1511.55
#2020-10-26|1507.87
#2020-10-27|1509.53
#2020-10-28|1495.30
#2020-10-29|1487.92
#2020-10-30|1459.95
#2020-11-02|1466.93
#2020-11-03|1491.96
#2020-11-04|1521.41
#2020-11-05|1573.73
#2020-11-06|1594.10
#2020-11-09|1608.49
#2020-11-10|1605.09
#2020-11-11|1562.78
#2020-11-12|1588.19
#2020-11-13|1596.00
#2020-11-16|1629.50
#2020-11-17|1625.48
#2020-11-18|1652.31
#2020-11-19|1657.02
#2020-11-20|1653.21
#2020-11-23|1641.37
#2020-11-24|1636.04
#2020-11-25|1607.90
#2020-11-26|1619.64
#2020-11-27|1631.52
#2020-11-30|1615.04
#2020-12-01|1643.04
#2020-12-02|1648.36
#2020-12-03|1671.72
#2020-12-04|1676.52
#2020-12-07|1657.67
#2020-12-08|1667.38
#2020-12-09|1660.91
#2020-12-10|1659.35
#2020-12-11|1646.85
#2020-12-14|1643.69
#2020-12-15|1658.14
#2020-12-16|1674.41
#2020-12-17|1671.28
#2020-12-18|1655.34
#2020-12-21|1647.02
#2020-12-22|1639.02
#2020-12-23|1645.13
#2020-12-24|1657.27
#2020-12-25|1656.77
#2020-12-28|1662.50
#2020-12-29|1672.34
#2020-12-30|1704.04
#2020-12-31|1716.15
#2021-01-01|1715.90
#2021-01-04|1731.48
#2021-01-05|1726.15
#2021-01-06|1713.54
#2021-01-07|1690.47
#2021-01-08|1720.64
#2021-01-11|1688.49
#2021-01-12|1701.17
#2021-01-13|1696.29
#2021-01-14|1701.11
#2021-01-15|1682.31
#2021-01-18|1710.43
#2021-01-19|1749.46
#2021-01-20|1751.31
#2021-01-21|1730.24
#2021-01-22|1725.32
#2021-01-25|1748.98
#2021-01-26|1737.51
#2021-01-27|1721.45
#2021-01-28|1709.97
#2021-01-29|1687.39
#2021-02-01|1733.53
#2021-02-02|1769.08
#2021-02-03|1794.46
#2021-02-04|1786.02
#2021-02-05|1812.90
#2021-02-08|1831.53
#2021-02-09|1837.17
#2021-02-10|1861.08
#2021-02-11|1884.34
#2021-02-12|1879.90
#2021-02-15|1881.52
#2021-02-16|1903.86
#2021-02-17|1904.32
#2021-02-18|1881.84
#2021-02-19|1887.67
#2021-02-22|1824.54
#2021-02-23|1819.94
#2021-02-24|1773.54
#2021-02-25|1766.31
#2021-02-26|1696.54
#2021-03-01|1739.17
#2021-03-02|1715.07
#2021-03-03|1734.04
#2021-03-04|1695.24
#2021-03-05|1697.98
#2021-03-08|1628.08
#2021-03-09|1637.47
#2021-03-10|1655.80
#2021-03-11|1721.05
#2021-03-12|1707.73
#2021-03-15|1689.25
#2021-03-16|1716.37
#2021-03-17|1725.49
#2021-03-18|1737.01
#2021-03-19|1726.03
#2021-03-22|1728.09
#2021-03-23|1699.93
#2021-03-24|1669.01
#2021-03-25|1675.15
#2021-03-26|1688.69
#2021-03-29|1677.76
#2021-03-30|1705.82
#2021-03-31|1698.19
#2021-04-01|1733.63
#2021-04-02|1733.92
#2021-04-05|1737.01
#2021-04-06|1738.99
#2021-04-07|1728.47
#2021-04-08|1760.82
#2021-04-09|1745.75
#2021-04-12|1735.61
#2021-04-13|1744.21
#2021-04-14|1775.97
#2021-04-15|1781.45
#2021-04-16|1795.96
#2021-04-19|1806.25
#2021-04-20|1816.48
#2021-04-21|1784.55
#2021-04-22|1798.15
#2021-04-23|1819.79
#2021-04-26|1821.78
#2021-04-27|1825.56
#2021-04-28|1844.80
#2021-04-29|1853.09
#2021-04-30|1830.06
#2021-05-03|1815.79
#2021-05-04|1815.48
#2021-05-05|1797.41
#2021-05-06|1816.94
#2021-05-07|1819.67
#2021-05-10|1807.84
#2021-05-11|1762.73
#2021-05-12|1777.83
#2021-05-13|1750.39
#2021-05-14|1759.53
#2021-05-17|1782.94
#2021-05-18|1811.15
#2021-05-19|1810.44
#2021-05-20|1846.80
#2021-05-21|1883.12
#2021-05-24|1873.18
#2021-05-25|1903.54
#2021-05-26|1907.04
#2021-05-27|1929.08
#2021-05-28|1921.48
#2021-05-31|1945.82
#2021-06-01|1965.23
#2021-06-02|1948.06
#2021-06-03|1940.49
#2021-06-04|1935.81
#2021-06-07|1945.99
#2021-06-08|1930.82
#2021-06-09|1919.76
#2021-06-10|1913.23
#2021-06-11|1927.01
#2021-06-14|1937.10
#2021-06-15|1943.21
#2021-06-16|1923.38
#2021-06-17|1924.74
#2021-06-18|1951.69
#2021-06-21|1938.92
#2021-06-22|1937.35
#2021-06-23|1966.73
#2021-06-24|1964.74
#2021-06-25|1978.20
#2021-06-28|2021.62
#2021-06-29|2026.80
#2021-06-30|2022.63
#2021-07-01|2019.14
#2021-07-02|1990.28
#2021-07-05|1983.39
#2021-07-06|1970.42
#2021-07-07|1984.75
#2021-07-08|1927.04
#2021-07-09|1954.71
#2021-07-12|1954.98
#2021-07-13|1974.16
#2021-07-14|1983.06
#2021-07-15|1995.79
#2021-07-16|1984.75
#2021-07-19|1948.87
#2021-07-20|1942.09
#2021-07-21|1932.70
#2021-07-22|1944.26
#2021-07-23|1898.84
#2021-07-26|1818.22
#2021-07-27|1716.86
#2021-07-28|1792.80
#2021-07-29|1865.02
#2021-07-30|1830.61
#2021-08-02|1845.03
#2021-08-03|1832.77
#2021-08-04|1862.82
#2021-08-05|1832.69
#2021-08-06|1799.30
#2021-08-09|1790.03
#2021-08-10|1830.68
#2021-08-11|1815.50
#2021-08-12|1806.17
#2021-08-13|1804.11
#2021-08-16|1785.73
#2021-08-17|1754.22
#2021-08-18|1775.16
#2021-08-19|1757.15
#2021-08-20|1713.87
#2021-08-23|1756.21
#2021-08-24|1791.92
#2021-08-25|1778.88
#2021-08-26|1752.87
#2021-08-27|1770.67
#2021-08-30|1797.90
#2021-08-31|1820.15
#2021-09-01|1849.29
#2021-09-02|1830.74
#2021-09-03|1832.88
#2021-09-06|1839.20
#2021-09-07|1859.79
#2021-09-08|1843.40
#2021-09-09|1804.35
#2021-09-10|1830.14
#2021-09-13|1805.57
#2021-09-14|1789.60
#2021-09-15|1781.82
#2021-09-16|1760.25
#2021-09-17|1771.15
#2021-09-20|1718.54
#2021-09-21|1724.49
#2021-09-22|1721.92
#2021-09-23|1718.82
#2021-09-24|1681.13
#2021-09-27|1668.80
#2021-09-28|1669.22
#2021-09-29|1671.57
#2021-09-30|1686.12
#2021-10-01|1685.91
#2021-10-04|1644.44
#2021-10-05|1646.46
#2021-10-06|1605.44
#2021-10-07|1660.96
#2021-10-08|1660.60
#2021-10-11|1664.75
#2021-10-12|1662.85
#2021-10-13|1667.29
#2021-10-14|1668.19
#2021-10-15|1695.02
#2021-10-18|1705.40
#2021-10-19|1724.17
#2021-10-20|1721.79
#2021-10-21|1706.02
#2021-10-22|1725.91
#2021-10-25|1720.29
#2021-10-26|1719.02
#2021-10-27|1697.21
#2021-10-28|1676.99
#2021-10-29|1660.77
#2021-11-01|1655.80
#2021-11-02|1655.26
#2021-11-03|1672.90
#2021-11-04|1690.63
#2021-11-05|1698.46
#2021-11-08|1699.39
#2021-11-09|1717.58
#2021-11-10|1736.54
#2021-11-11|1751.85
#2021-11-12|1766.52
#2021-11-15|1775.33
#2021-11-16|1787.68
#2021-11-17|1766.07
#2021-11-18|1757.52
#2021-11-19|1764.86
#2021-11-22|1760.84
#2021-11-23|1728.23
#2021-11-24|1717.59
#2021-11-25|1730.22
#2021-11-26|1693.09
#2021-11-29|1683.22
#2021-11-30|1666.18
#2021-12-01|1679.00
#2021-12-02|1688.70
#2021-12-03|1672.40
#2021-12-06|1638.83
#2021-12-07|1684.35
#2021-12-08|1704.98
#2021-12-09|1720.07
#2021-12-10|1707.93
#2021-12-13|1683.96
#2021-12-14|1681.78
#2021-12-15|1659.08
#2021-12-16|1659.11
#2021-12-17|1631.21
#2021-12-20|1581.08
#2021-12-21|1603.55
#2021-12-22|1636.88
#2021-12-23|1638.47
#2021-12-24|1631.89
#2021-12-27|1635.46
#2021-12-28|1641.96
#2021-12-29|1632.71
#2021-12-30|1647.62
#2021-12-31|1675.77
#2022-01-03|1663.27
#2022-01-04|1643.23
#2022-01-05|1622.68
#2022-01-06|1619.70
#2022-01-07|1614.41
#2022-01-10|1630.00
#2022-01-11|1624.13
#2022-01-12|1676.58
#2022-01-13|1666.37
#2022-01-14|1644.01
#2022-01-17|1633.66
#2022-01-18|1634.84
#2022-01-19|1627.78
#2022-01-20|1673.51
#2022-01-21|1667.61
#2022-01-24|1613.74
#2022-01-25|1605.48
#2022-01-26|1604.38
#2022-01-27|1563.74
#2022-01-28|1552.79
#2022-01-31|1591.63
#2022-02-01|1596.98
#2022-02-02|1596.58
#2022-02-03|1593.22
#2022-02-04|1619.15
#2022-02-07|1606.50
#2022-02-08|1597.77
#2022-02-09|1643.14
#2022-02-10|1650.40
#2022-02-11|1634.53
#2022-02-14|1604.87
#2022-02-15|1612.57
#2022-02-16|1635.59
#2022-02-17|1638.94
#2022-02-18|1613.80
#2022-02-21|1598.50
#2022-02-22|1576.38
#2022-02-23|1570.94
#2022-02-24|1508.65
#2022-02-25|1527.18
#2022-02-28|1541.01
#2022-03-01|1543.47
#2022-03-02|1509.37
#2022-03-03|1489.66
#2022-03-04|1446.10
#2022-03-07|1393.69
#2022-03-08|1362.47
#2022-03-09|1373.65
#2022-03-10|1381.79
#2022-03-11|1349.14
#2022-03-14|1280.94
#2022-03-15|1246.22
#2022-03-16|1358.50
#2022-03-17|1427.23
#2022-03-18|1410.64
#2022-03-21|1405.07
#2022-03-22|1460.54
#2022-03-23|1467.73
#2022-03-24|1474.23
#2022-03-25|1436.30
#2022-03-28|1438.56
#2022-03-29|1455.59
#2022-03-30|1479.67
#2022-03-31|1461.76
#2022-04-01|1475.39
#2022-04-04|1505.26
#2022-04-05|1502.01
#2022-04-06|1455.68
#2022-04-07|1433.38
#2022-04-08|1421.18
#2022-04-11|1381.09
#2022-04-12|1415.77
#2022-04-13|1409.78
#2022-04-14|1430.24
#2022-04-15|1427.77
#2022-04-18|1428.91
#2022-04-19|1392.83
#2022-04-20|1400.63
#2022-04-21|1388.84
#2022-04-22|1384.67
#2022-04-25|1330.90
#2022-04-26|1353.94
#2022-04-27|1344.40
#2022-04-28|1356.74
#2022-04-29|1395.22
#2022-05-02|1386.08
#2022-05-03|1379.44
#2022-05-04|1363.52
#2022-05-05|1347.99
#2022-05-06|1290.38
#2022-05-09|1273.17
#2022-05-10|1261.19
#2022-05-11|1283.00
#2022-05-12|1258.02
#2022-05-13|1293.49
#2022-05-16|1302.72
#2022-05-17|1347.79
#2022-05-18|1355.30
#2022-05-19|1316.36
#2022-05-20|1347.03
#2022-05-23|1324.26
#2022-05-24|1297.78
#2022-05-25|1302.64
#2022-05-26|1311.24
#2022-05-27|1349.04
#2022-05-30|1393.28
#2022-05-31|1415.66
#2022-06-01|1394.58
#2022-06-02|1383.25
#2022-06-03|1377.17
#2022-06-06|1408.13
#2022-06-07|1390.18
#2022-06-08|1421.09
#2022-06-09|1399.59
#2022-06-10|1409.91
#2022-06-13|1352.25
#2022-06-14|1354.27
#2022-06-15|1364.12
#2022-06-16|1331.56
#2022-06-17|1316.33
#2022-06-20|1298.38
#2022-06-21|1330.49
#2022-06-22|1299.16
#2022-06-23|1311.57
#2022-06-24|1349.26
#2022-06-27|1389.24
#2022-06-28|1385.92
#2022-06-29|1349.94
#2022-06-30|1351.69
#2022-07-01|1343.26
#2022-07-04|1340.83
#2022-07-05|1338.42
#2022-07-06|1333.08
#2022-07-07|1355.26
#2022-07-08|1352.89
#2022-07-11|1325.72
#2022-07-12|1310.28
#2022-07-13|1315.08
#2022-07-14|1311.06
#2022-07-15|1296.98
#2022-07-18|1318.24
#2022-07-19|1312.51
#2022-07-20|1334.08
#2022-07-21|1347.91
#2022-07-22|1345.21
#2022-07-25|1343.16
#2022-07-26|1345.27
#2022-07-27|1337.95
#2022-07-28|1344.88
#2022-07-29|1328.05
#2022-08-01|1333.60
#2022-08-02|1309.39
#2022-08-03|1319.18
#2022-08-04|1321.97
#2022-08-05|1335.71
#2022-08-08|1334.38
#2022-08-09|1330.77
#2022-08-10|1322.85
#2022-08-11|1360.70
#2022-08-12|1371.59
#2022-08-15|1374.00
#2022-08-16|1368.18
#2022-08-17|1376.23
#2022-08-18|1363.28
#2022-08-19|1340.61
#2022-08-22|1343.03
#2022-08-23|1349.55
#2022-08-24|1346.27
#2022-08-25|1377.15
#2022-08-26|1378.06
#2022-08-29|1355.34
#2022-08-30|1362.43
#2022-08-31|1377.44
#2022-09-01|1361.85
#2022-09-02|1356.64
#2022-09-05|1338.51
#2022-09-06|1337.21
#2022-09-07|1330.28
#2022-09-08|1325.76
#2022-09-09|1358.19
#2022-09-12|1370.29
#2022-09-13|1375.37
#2022-09-14|1357.80
#2022-09-15|1349.29
#2022-09-16|1322.51
#2022-09-19|1313.70
#2022-09-20|1338.28
#2022-09-21|1312.46
#2022-09-22|1304.81
#2022-09-23|1280.55
#2022-09-26|1265.52
#2022-09-27|1271.57
#2022-09-28|1246.35
#2022-09-29|1233.66
#2022-09-30|1226.00
#2022-10-03|1226.67
#2022-10-04|1242.00
#2022-10-05|1296.64
#2022-10-06|1303.37
#2022-10-07|1285.78
#2022-10-10|1247.13
#2022-10-11|1221.92
#2022-10-12|1218.42
#2022-10-13|1188.64
#2022-10-14|1204.21
#2022-10-17|1202.77
#2022-10-18|1224.24
#2022-10-19|1200.31
#2022-10-20|1178.81
#2022-10-21|1162.82
#2022-10-24|1120.60
#2022-10-25|1130.00
#2022-10-26|1133.21
#2022-10-27|1143.85
#2022-10-28|1119.71
#2022-10-31|1124.50
#2022-11-01|1166.64
#2022-11-02|1188.49
#2022-11-03|1160.04
#2022-11-04|1205.41
#2022-11-07|1219.80
#2022-11-08|1212.09
#2022-11-09|1202.15
#2022-11-10|1169.46
#2022-11-11|1234.57
#2022-11-14|1256.62
#2022-11-15|1289.36
#2022-11-16|1288.15
#2022-11-17|1255.02
#2022-11-18|1260.12
#2022-11-21|1243.63
#2022-11-22|1226.60
#2022-11-23|1224.52
#2022-11-24|1245.37
#2022-11-25|1224.78
#2022-11-28|1216.46
#2022-11-29|1263.08
#2022-11-30|1289.07
#2022-12-01|1298.40
#2022-12-02|1295.85
#2022-12-05|1326.17
#2022-12-06|1303.61
#2022-12-07|1284.02
#2022-12-08|1312.69
#2022-12-09|1325.64
#2022-12-12|1292.67
#2022-12-13|1289.01
#2022-12-14|1308.64
#2022-12-15|1296.11
#2022-12-16|1288.83
#2022-12-19|1299.13
#2022-12-20|1285.32
#2022-12-21|1301.36
#2022-12-22|1336.54
#2022-12-23|1332.68
#2022-12-26|1331.86
#2022-12-27|1327.06
#2022-12-28|1341.67
#2022-12-29|1324.97
#2022-12-30|1335.96
#2023-01-02|1329.17
#2023-01-03|1340.20
#2023-01-04|1364.35
#2023-01-05|1381.74
#2023-01-06|1383.82
#2023-01-09|1410.17
#2023-01-10|1416.50
#2023-01-11|1412.95
#2023-01-12|1418.69
#2023-01-13|1434.24
#2023-01-16|1427.35
#2023-01-17|1430.05
#2023-01-18|1453.42
#2023-01-19|1447.57
#2023-01-20|1462.92
#2023-01-23|1466.34
#2023-01-24|1469.59
#2023-01-25|1472.79
#2023-01-26|1503.15
#2023-01-27|1503.16
#2023-01-30|1472.74
#2023-01-31|1467.65
#2023-02-01|1479.21
#2023-02-02|1481.66
#2023-02-03|1481.22
#2023-02-06|1441.08
#2023-02-07|1439.15
#2023-02-08|1446.46
#2023-02-09|1453.86
#2023-02-10|1418.18
#2023-02-13|1425.81
#2023-02-14|1415.81
#2023-02-15|1403.78
#2023-02-16|1414.42
#2023-02-17|1400.07
#2023-02-20|1414.10
#2023-02-21|1394.62
#2023-02-22|1379.68
#2023-02-23|1392.43
#2023-02-24|1350.71
#2023-02-27|1347.84
#2023-02-28|1338.53
#2023-03-01|1380.06
#2023-03-02|1371.56
#2023-03-03|1386.44
#2023-03-06|1388.79
#2023-03-07|1381.47
#2023-03-08|1365.18
#2023-03-09|1347.47
#2023-03-10|1326.11
#2023-03-13|1338.16
#2023-03-14|1312.14
#2023-03-15|1325.05
#2023-03-16|1321.63
#2023-03-17|1316.19
#2023-03-20|1295.46
#2023-03-21|1320.98
#2023-03-22|1334.55
#2023-03-23|1350.35
#2023-03-24|1354.43
#2023-03-27|1339.04
#2023-03-28|1346.31
#2023-03-29|1355.52
#2023-03-30|1359.52
#2023-03-31|1360.67
#2023-04-03|1356.49
#2023-04-04|1347.88
#2023-04-05|1345.21
#2023-04-06|1339.07
#2023-04-07|1339.35
#2023-04-10|1343.02
#2023-04-11|1360.19
#2023-04-12|1366.45
#2023-04-13|1377.48
#2023-04-14|1385.53
#2023-04-17|1385.47
#2023-04-18|1365.02
#2023-04-19|1342.12
#2023-04-20|1347.48
#2023-04-21|1341.92
#2023-04-24|1339.09
#2023-04-25|1314.27
#2023-04-26|1319.59
#2023-04-27|1323.49
#2023-04-28|1336.40
#2023-05-01|1336.47
#2023-05-02|1323.88
#2023-05-03|1322.86
#2023-05-04|1331.25
#2023-05-05|1345.43
#2023-05-08|1350.76
#2023-05-09|1328.59
#2023-05-10|1330.37
#2023-05-11|1335.39
#2023-05-12|1332.52
#2023-05-15|1342.10
#2023-05-16|1342.81
#2023-05-17|1321.29
#2023-05-18|1328.08
#2023-05-19|1329.84
#2023-05-22|1340.61
#2023-05-23|1322.53
#2023-05-24|1307.39
#2023-05-25|1294.31
#2023-05-26|1296.81
#2023-05-29|1315.63
#2023-05-30|1310.83
#2023-05-31|1292.57
#2023-06-01|1302.89
#2023-06-02|1349.19
#2023-06-05|1349.01
#2023-06-06|1356.60
#2023-06-07|1376.79
#2023-06-08|1368.79
#2023-06-09|1381.79
#2023-06-12|1384.83
#2023-06-13|1390.76
#2023-06-14|1401.34
#2023-06-15|1436.62
#2023-06-16|1443.88
#2023-06-19|1429.02
#2023-06-20|1415.03
#2023-06-21|1395.36
#2023-06-22|1393.89
#2023-06-23|1380.37
#2023-06-26|1376.23
#2023-06-27|1394.79
#2023-06-28|1400.03
#2023-06-29|1389.25
#2023-06-30|1394.67
#2023-07-03|1411.94
#2023-07-04|1424.27
#2023-07-05|1408.56
#2023-07-06|1385.38
#2023-07-07|1375.53
#2023-07-10|1380.75
#2023-07-11|1398.28
#2023-07-12|1415.49
#2023-07-13|1435.36
#2023-07-14|1446.07
#2023-07-17|1445.65
#2023-07-18|1434.33
#2023-07-19|1427.62
#2023-07-20|1424.19
#2023-07-21|1424.37
#2023-07-24|1413.15
#2023-07-25|1447.70
#2023-07-26|1446.82
#2023-07-27|1457.32
#2023-07-28|1474.94
#2023-07-31|1488.89
#2023-08-01|1484.32
#2023-08-02|1456.79
#2023-08-03|1448.86
#2023-08-04|1467.12
#2023-08-07|1456.71
#2023-08-08|1434.57
#2023-08-09|1438.91
#2023-08-10|1447.91
#2023-08-11|1428.65
#2023-08-14|1403.45
#2023-08-15|1400.80
#2023-08-16|1384.47
#2023-08-17|1388.39
#2023-08-18|1366.33
#2023-08-21|1358.95
#2023-08-22|1371.15
#2023-08-23|1384.70
#2023-08-24|1404.60
#2023-08-25|1372.01
#2023-08-28|1379.89
#2023-08-29|1402.80
#2023-08-30|1409.11
#2023-08-31|1402.90
#2023-09-01|1409.43
#2023-09-04|1423.48
#2023-09-05|1408.31
#2023-09-06|1393.76
#2023-09-07|1385.15
#2023-09-08|1387.47
#2023-09-11|1402.38
#2023-09-12|1395.78
#2023-09-13|1395.32
#2023-09-14|1398.51
#2023-09-15|1400.42
#2023-09-18|1394.63
#2023-09-19|1393.34
#2023-09-20|1377.50
#2023-09-21|1356.42
#2023-09-22|1379.06
#2023-09-25|1360.80
#2023-09-26|1343.96
#2023-09-27|1339.60
#2023-09-28|1329.09
#2023-09-29|1366.93
#2023-10-02|1363.51
#2023-10-03|1333.94
#2023-10-04|1322.20
#2023-10-05|1327.51
#2023-10-06|1334.10
#2023-10-09|1341.07
#2023-10-10|1365.17
#2023-10-11|1377.31
#2023-10-12|1400.51
#2023-10-13|1370.80
#2023-10-16|1364.34
#2023-10-17|1372.50
#2023-10-18|1366.70
#2023-10-19|1352.26
#2023-10-20|1339.56
#2023-10-23|1335.93
#2023-10-24|1336.73
#2023-10-25|1341.65
#2023-10-26|1325.30
#2023-10-27|1347.04
#2023-10-30|1343.84
#2023-10-31|1334.14
#2023-11-01|1338.30
#2023-11-02|1354.19
#2023-11-03|1393.63
#2023-11-06|1402.93
#2023-11-07|1391.97
#2023-11-08|1393.96
#2023-11-09|1397.43
#2023-11-10|1389.94
#2023-11-13|1396.47
#2023-11-14|1393.27
#2023-11-15|1425.72
#2023-11-16|1414.39
#2023-11-17|1415.45
#2023-11-20|1436.35
#2023-11-21|1427.27
#2023-11-22|1432.49
#2023-11-23|1443.43
#2023-11-24|1419.33
#2023-11-27|1421.49
#2023-11-28|1430.17
#2023-11-29|1427.45
#2023-11-30|1434.20
#2023-12-01|1433.58
#2023-12-04|1412.86
#2023-12-05|1395.63
#2023-12-06|1415.64
#2023-12-07|1412.34
#2023-12-08|1412.80
#2023-12-11|1397.49
#2023-12-12|1402.31
#2023-12-13|1413.06
#2023-12-14|1420.02
#2023-12-15|1425.15
#2023-12-18|1421.78
#2023-12-19|1419.97
#2023-12-20|1413.47
#2023-12-21|1414.56
#2023-12-22|1341.18
#2023-12-25|1341.27
#2023-12-26|1347.47
#2023-12-27|1380.52
#2023-12-28|1402.82
#2023-12-29|1399.19
#2024-01-01|1396.89
#2024-01-02|1386.34
#2024-01-03|1379.76
#2024-01-04|1380.28
#2024-01-05|1380.29
#2024-01-08|1371.40
#2024-01-09|1369.23
#2024-01-10|1373.99
#2024-01-11|1381.54
#2024-01-12|1387.32
#2024-01-15|1385.89
#2024-01-16|1366.89
#2024-01-17|1332.08
#2024-01-18|1326.80
#2024-01-19|1334.59
#2024-01-22|1317.19
#2024-01-23|1334.80
#2024-01-24|1374.07
#2024-01-25|1394.47
#2024-01-26|1379.66
#2024-01-29|1392.77
#2024-01-30|1359.56
#2024-01-31|1361.11
#2024-02-01|1376.07
#2024-02-02|1374.17
#2024-02-05|1374.67
#2024-02-06|1408.08
#2024-02-07|1399.32
#2024-02-08|1396.92
#2024-02-09|1404.31
#2024-02-12|1404.70
#2024-02-13|1402.27
#2024-02-14|1419.51
#2024-02-15|1432.61
#2024-02-16|1458.78
#2024-02-19|1449.46
#2024-02-20|1453.14
#2024-02-21|1456.63
#2024-02-22|1467.69
#2024-02-23|1464.86
#2024-02-26|1457.82
#2024-02-27|1468.91
#2024-02-28|1457.67
#2024-02-29|1462.85
#2024-03-01|1469.80
#2024-03-04|1471.69
#2024-03-05|1452.19
#2024-03-06|1469.30
#2024-03-07|1457.42
#2024-03-08|1465.56
#2024-03-11|1471.10
#2024-03-12|1486.47
#2024-03-13|1482.10
#2024-03-14|1486.58
#2024-03-15|1465.42
#2024-03-18|1453.38
#2024-03-19|1444.41
#2024-03-20|1461.72
#2024-03-21|1483.43
#2024-03-22|1468.00
#2024-03-25|1459.19
#2024-03-26|1457.08
#2024-03-27|1462.61
#2024-03-28|1476.37
#2024-03-29|1475.85
#2024-04-01|1467.27
#2024-04-02|1460.83
#2024-04-03|1443.37
#2024-04-04|1450.65
#2024-04-05|1448.40
#2024-04-08|1456.43
#2024-04-09|1466.40
#2024-04-10|1472.13
#2024-04-11|1462.35
#2024-04-12|1441.54
#2024-04-15|1414.11
#2024-04-16|1390.77
#2024-04-17|1393.27
#2024-04-18|1408.46
#2024-04-19|1397.25
#2024-04-22|1416.97
#2024-04-23|1433.21
#2024-04-24|1447.07
#2024-04-25|1432.06
#2024-04-26|1464.17
#2024-04-29|1461.89
#2024-04-30|1461.62
#2024-05-01|1461.08
#2024-05-02|1470.34
#2024-05-03|1496.02
#2024-05-06|1498.11
#2024-05-07|1478.89
#2024-05-08|1473.76
#2024-05-09|1487.54
#2024-05-10|1494.98
#2024-05-13|1497.72
#2024-05-14|1512.73
#2024-05-15|1513.44
#2024-05-16|1516.42
#2024-05-17|1521.48
#2024-05-20|1526.99
#2024-05-21|1500.86
#2024-05-22|1493.14
#2024-05-23|1470.09
#2024-05-24|1463.60
#2024-05-27|1467.16
#2024-05-28|1468.02
#2024-05-29|1453.17
#2024-05-30|1447.54
#2024-05-31|1430.75
#2024-06-03|1449.01
#2024-06-04|1446.87
#2024-06-05|1463.78
#2024-06-06|1478.29
#2024-06-07|1483.41
#2024-06-10|1479.70
#2024-06-11|1472.89
#2024-06-12|1462.32
#2024-06-13|1463.90
#2024-06-14|1464.01
#2024-06-17|1461.44
#2024-06-18|1450.69
#2024-06-19|1454.97
#2024-06-20|1440.85
#2024-06-21|1426.83
#2024-06-24|1440.18
#2024-06-25|1443.56
#2024-06-26|1446.52
#2024-06-27|1436.85
#2024-06-28|1434.23
#2024-07-01|1429.80
#2024-07-02|1413.99
#2024-07-03|1422.90
#2024-07-04|1426.57
#2024-07-05|1422.39
#2024-07-08|1409.20
#2024-07-09|1413.02
#2024-07-10|1410.92
#2024-07-11|1424.52
#2024-07-12|1439.65
#2024-07-15|1434.83
#2024-07-16|1424.34
#2024-07-17|1429.16
#2024-07-18|1420.80
#2024-07-19|1397.72
#2024-07-22|1408.02
#2024-07-23|1405.13
#2024-07-24|1407.43
#2024-07-25|1402.86
#2024-07-26|1407.25
#2024-07-29|1393.74
#2024-07-30|1388.68
#2024-07-31|1415.06
#2024-08-01|1401.45
#2024-08-02|1379.38
#2024-08-05|1344.55
#2024-08-06|1342.83
#2024-08-07|1374.15
#2024-08-08|1368.40
#2024-08-09|1390.03
#2024-08-12|1395.93
#2024-08-13|1393.70
#2024-08-14|1372.68
#2024-08-15|1377.60
#2024-08-16|1393.63
#2024-08-19|1407.27
#2024-08-20|1406.09
#2024-08-21|1406.24
#2024-08-22|1415.26
#2024-08-23|1401.36
#2024-08-26|1405.25
#2024-08-27|1408.21
#2024-08-28|1399.28
#2024-08-29|1396.48
#2024-08-30|1407.48
#2024-09-02|1403.02
#2024-09-03|1399.52
#2024-09-04|1387.39
#2024-09-05|1395.91
#2024-09-06|1393.65
#2024-09-09|1377.01
#2024-09-10|1372.72
#2024-09-11|1370.00
#2024-09-12|1382.74
#2024-09-13|1395.77
#2024-09-16|1395.85
#2024-09-17|1403.27
#2024-09-18|1399.01
#2024-09-19|1423.27
#2024-09-20|1436.76
#2024-09-23|1438.79
#2024-09-24|1464.25
#2024-09-25|1468.36
#2024-09-26|1518.68
#2024-09-27|1557.10
#2024-09-30|1572.12
#2024-10-01|1563.54
#2024-10-02|1608.68
#2024-10-03|1571.87
#2024-10-04|1584.72
#2024-10-07|1584.67
#2024-10-08|1509.99
#2024-10-09|1498.27
#2024-10-10|1506.42
#2024-10-11|1505.73
#2024-10-14|1486.88
#2024-10-15|1456.48
#2024-10-16|1450.02
#2024-10-17|1411.70
#2024-10-18|1438.91
#2024-10-21|1423.59
#2024-10-22|1415.66
#2024-10-23|1408.89
#2024-10-24|1394.28
#2024-10-25|1392.45
#2024-10-28|1394.89
#2024-10-29|1397.17
#2024-10-30|1386.61
#2024-10-31|1376.44
#2024-11-01|1374.86
#2024-11-04|1378.48
#2024-11-05|1392.44
#2024-11-06|1376.80
#2024-11-07|1390.45
#2024-11-08|1375.22
#2024-11-11|1369.88
#2024-11-12|1349.69
#2024-11-13|1341.26
#2024-11-14|1327.07
#2024-11-15|1347.60
#2024-11-18|1350.80
#2024-11-19|1354.56
#2024-11-20|1356.37
#2024-11-21|1354.68
#2024-11-22|1357.98
#2024-11-25|1360.00
#2024-11-26|1352.67
#2024-11-27|1357.30
#2024-11-28|1325.66
#2024-11-29|1335.45
#2024-12-02|1347.45
#2024-12-03|1358.37
#2024-12-04|1362.36
#2024-12-05|1364.53
#2024-12-06|1373.28
#2024-12-09|1398.36
#2024-12-10|1396.84
#2024-12-11|1393.25
#2024-12-12|1396.11
#2024-12-13|1376.25
#2024-12-16|1367.82
#2024-12-17|1355.83
#2024-12-18|1357.43
#2024-12-19|1351.26
#2024-12-20|1346.71
#2024-12-23|1349.22
#2024-12-24|1351.85
#2024-12-25|1353.18
#2024-12-26|1350.86
#2024-12-27|1347.11
#2024-12-30|1331.75
#2024-12-31|1329.50
#2025-01-01|1330.65
#2025-01-02|1338.85
#2025-01-03|1332.09
#2025-01-06|1333.32
#2025-01-07|1338.84
#2025-01-08|1334.16
#2025-01-09|1338.35
#2025-01-10|1325.28
#2025-01-13|1305.67
#2025-01-14|1314.84
#2025-01-15|1330.24
#2025-01-16|1340.71
#2025-01-17|1337.24
#2025-01-20|1351.69
#2025-01-21|1353.86
#2025-01-22|1335.15
#2025-01-23|1336.83
#2025-01-24|1349.55
#2025-01-27|1347.93
#2025-01-28|1356.85
#2025-01-29|1362.93
#2025-01-30|1368.60
#2025-01-31|1373.70
#2025-02-03|1372.60
#2025-02-04|1385.81
#2025-02-05|1371.89
#2025-02-06|1378.70
#2025-02-07|1386.00
#2025-02-10|1384.55
#2025-02-11|1369.53
#2025-02-12|1375.97
#2025-02-13|1370.05
#2025-02-14|1384.66
#2025-02-17|1374.95
#2025-02-18|1383.23
#2025-02-19|1374.34
#2025-02-20|1365.29
#2025-02-21|1372.29
#2025-02-24|1367.74
#2025-02-25|1351.34
#2025-02-26|1366.61
#2025-02-27|1359.39
#2025-02-28|1329.01
#2025-03-03|1328.21
#2025-03-04|1326.84
#2025-03-05|1356.09
#2025-03-06|1378.64
#2025-03-07|1385.87
#2025-03-10|1365.19
#2025-03-11|1374.50
#2025-03-12|1368.71
#2025-03-13|1357.03
#2025-03-14|1375.06
#2025-03-17|1369.68
#2025-03-18|1395.64
#2025-03-19|1391.42
#2025-03-20|1383.00
#2025-03-21|1366.00
#2025-03-24|1376.41
#2025-03-25|1357.95
#2025-03-26|1363.27
#2025-03-27|1372.39
#2025-03-28|1359.86
#2025-03-31|1344.88
#2025-04-01|1363.61
#2025-04-02|1377.37
#2025-04-03|1359.34
#2025-04-04|1343.98
#2025-04-07|1220.94
#2025-04-08|1242.65
#2025-04-09|1243.55
#2025-04-10|1270.34
#2025-04-11|1295.74
#2025-04-14|1317.99
#2025-04-15|1336.12
#2025-04-16|1324.85
#2025-04-17|1348.21
#2025-04-18|1348.12
#2025-04-21|1356.31
#2025-04-22|1359.88
#2025-04-23|1377.58
#2025-04-24|1381.76
#2025-04-25|1378.33
#2025-04-28|1384.57
#2025-04-29|1389.92
#2025-04-30|1398.01
#2025-05-01|1396.96
#2025-05-02|1408.45
#2025-05-05|1416.42
#2025-05-06|1405.37
#2025-05-07|1401.04
#2025-05-08|1396.50
#2025-05-09|1398.06
#2025-05-12|1433.71
#2025-05-13|1422.48
#2025-05-14|1433.80
#2025-05-15|1440.96
#2025-05-16|1474.90
#2025-05-19|1470.23
#2025-05-20|1464.04
#2025-05-21|1473.40
#2025-05-22|1459.02
#2025-05-23|1465.90
#2025-05-26|1472.28
#2025-05-27|1477.26
#2025-05-28|1485.26
#2025-05-29|1505.20
#2025-05-30|1472.09
#2025-06-02|1468.53
#2025-06-03|1475.90
#2025-06-04|1488.49
#2025-06-05|1488.55
#2025-06-06|1489.87
#2025-06-09|1502.54
#2025-06-10|1505.91
#2025-06-11|1513.80
#2025-06-12|1504.59
#2025-06-13|1487.56
#2025-06-16|1495.97
#2025-06-17|1490.64
#2025-06-18|1488.61
#2025-06-19|1474.11
#2025-06-20|1477.68
#2025-06-23|1473.40
#2025-06-24|1508.77
#2025-06-25|1524.24
#2025-06-26|1529.82
#2025-06-27|1536.93
#2025-06-30|1545.40
#2025-07-01|1546.68
#2025-07-02|1542.29
#2025-07-03|1552.66
#2025-07-04|1553.77
#2025-07-07|1543.81
#2025-07-08|1542.30
#2025-07-09|1532.32
#2025-07-10|1521.57
#2025-07-11|1504.26
#2025-07-14|1504.47
#2025-07-15|1524.96
#2025-07-16|1521.59
#2025-07-17|1526.78
#2025-07-18|1534.92
#2025-07-21|1540.29
#2025-07-22|1534.24
#2025-07-23|1557.08
#2025-07-24|1543.42
#2025-07-25|1525.64
#2025-07-28|1516.11
#2025-07-29|1514.49
#2025-07-30|1513.49
#2025-07-31|1502.29
#2025-08-01|1491.33
#2025-08-04|1516.08
#2025-08-05|1527.87
#2025-08-06|1526.75
#2025-08-07|1536.28
#2025-08-08|1528.63
#2025-08-11|1523.26
#2025-08-12|1525.63
#2025-08-13|1553.46
#2025-08-14|1552.62
#2025-08-15|1545.87
#2025-08-18|1569.94
#2025-08-19|1573.93
#2025-08-20|1573.93
#2025-08-21|1578.03
#2025-08-22|1586.56
#2025-08-25|1617.93
#2025-08-26|1606.76
#2025-08-27|1591.19
#2025-08-28|1586.76
#2025-08-29|1587.81
#2025-09-01|1602.00
#2025-09-02|1596.19
#2025-09-03|1597.44
#2025-09-04|1595.92
#2025-09-05|1611.74
#2025-09-08|1638.41
#2025-09-09|1646.10
#2025-09-10|1647.62
#2025-09-11|1642.97
#2025-09-12|1651.60
#2025-09-15|1660.04
#2025-09-16|1675.35
#2025-09-17|1695.00
#2025-09-18|1679.95
#2025-09-19|1672.36
#2025-09-22|1657.68
#2025-09-23|1653.92
#2025-09-24|1651.30
#2025-09-25|1632.98
#2025-09-26|1614.19
#2025-09-29|1626.68
#2025-09-30|1638.78
#2025-10-01|1642.08
#2025-10-02|1646.79
#2025-10-03|1641.09
#2025-10-06|1627.73
#2025-10-07|1626.69
#2025-10-08|1637.24
#2025-10-09|1636.11
#2025-10-10|1624.16
#2025-10-13|1611.12
#2025-10-14|1584.80
#2025-10-15|1615.30
#2025-10-16|1631.80
#2025-10-17|1611.91
#2025-10-20|1636.98
#2025-10-21|1648.39
#2025-10-22|1636.55
#2025-10-23|1635.08
#2025-10-24|1637.89
#2025-10-27|1638.77
#2025-10-28|1617.41
#2025-10-29|1615.50
#2025-10-30|1596.34
#2025-10-31|1591.64
#2025-11-03|1591.76
#2025-11-04|1577.91
#2025-11-05|1581.93
#2025-11-06|1584.45
#2025-11-07|1576.33
#2025-11-10|1588.96
#2025-11-11|1593.64
#2025-11-12|1605.28
#2025-11-13|1607.51
#2025-11-14|1595.88
#2025-11-17|1592.46
#2025-11-18|1571.06
#2025-11-19|1576.78
#2025-11-20|1574.90
#2025-11-21|1544.77
#2025-11-24|1575.64
#2025-11-25|1576.83
#2025-11-26|1595.68
#2025-11-27|1595.77
#2025-11-28|1593.01
#2025-12-01|1610.42
#2025-12-02|1614.35
#2025-12-03|1594.20
#2025-12-04|1597.32
#2025-12-05|1584.06
#2025-12-08|1564.97
#2025-12-09|1555.43
#2025-12-10|1549.29
#2025-12-11|1552.29
#2025-12-12|1581.51
#2025-12-15|1580.46
#2025-12-16|1554.20
#2025-12-17|1555.25
#2025-12-18|1555.52
#2025-12-19|1568.82
#2025-12-22|1568.39
#2025-12-23|1566.30
#2025-12-24|1560.66
#2025-12-25|1560.69
#2025-12-26|1558.86
#2025-12-29|1550.18
#2025-12-30|1562.08
#2025-12-31|1552.20
#2026-01-01|1554.52
#2026-01-02|1584.48
#2026-01-05|1574.69
#2026-01-06|1592.63
#2026-01-07|1593.36
#2026-01-08|1580.06
#2026-01-09|1578.45
#2026-01-12|1584.70
#2026-01-13|1578.26
#2026-01-14|1577.20
#2026-01-15|1572.01
#2026-01-16|1566.02
#2026-01-19|1562.46
#2026-01-20|1555.59
#2026-01-21|1537.18
#2026-01-22|1541.37
#2026-01-23|1533.27
#2026-01-26|1538.94
#2026-01-27|1544.09
#2026-01-28|1559.44
#2026-01-29|1552.77
#2026-01-30|1540.37
#2026-02-02|1522.66
#2026-02-03|1553.76
#2026-02-04|1551.51
#2026-02-05|1556.36
#2026-02-06|1546.91
#2026-02-09|1571.85
#2026-02-10|1579.80
#2026-02-11|1588.16
#2026-02-12|1578.32
#2026-02-13|1564.91
#2026-02-16|1572.51
#2026-02-17|1572.17
#2026-02-18|1574.43
#2026-02-19|1565.76
#2026-02-20|1552.75
#2026-02-23|1572.59
#2026-02-24|1555.80
#2026-02-25|1559.00
#2026-02-26|1544.44
#2026-02-27|1545.71
#2026-03-02|1513.92
#2026-03-03|1485.64
#2026-03-04|1477.91
#2026-03-05|1474.52
#2026-03-06|1488.71
#2026-03-09|1456.86
#2026-03-10|1487.88
#2026-03-11|1469.13
#2026-03-12|1448.80
#2026-03-13|1423.77
#2026-03-16|1441.91
#2026-03-17|1453.20
#2026-03-18|1463.58
#2026-03-19|1429.14
#2026-03-20|1424.18
#2026-03-23|1390.13
#2026-03-24|1410.67
#2026-03-25|1422.57
#2026-03-26|1405.74
#2026-03-27|1390.32
#2026-03-30|1365.58
#2026-03-31|1373.94
#2026-04-01|1411.00
#2026-04-02|1410.53
#2026-04-03|1410.48
#2026-04-06|1418.50
#2026-04-07|1414.19
#2026-04-08|1466.93