Table Data - Nasdaq Emerging Markets Media Large Mid Cap Net Total Return Index
| Title | Nasdaq Emerging Markets Media Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEM4030LMN |
| 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 2026-04-13 |
| Last Updated | 2026-04-13 10:48 PM CDT |
| Notes | For more information about this series, see: NQEM4030LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 142.54 |
| 2001-04-02 | 141.27 |
| 2001-04-03 | 137.94 |
| 2001-04-04 | 136.01 |
| 2001-04-05 | 141.84 |
| 2001-04-06 | 142.59 |
| 2001-04-09 | 148.19 |
| 2001-04-10 | 153.57 |
| 2001-04-11 | 150.14 |
| 2001-04-12 | 148.81 |
| 2001-04-13 | . |
| 2001-04-16 | 147.57 |
| 2001-04-17 | 151.52 |
| 2001-04-18 | 161.33 |
| 2001-04-19 | 160.27 |
| 2001-04-20 | 153.60 |
| 2001-04-23 | 148.71 |
| 2001-04-24 | 148.60 |
| 2001-04-25 | 149.47 |
| 2001-04-26 | 150.48 |
| 2001-04-27 | 150.52 |
| 2001-04-30 | 154.44 |
| 2001-05-01 | 154.40 |
| 2001-05-02 | 159.25 |
| 2001-05-03 | 155.86 |
| 2001-05-04 | 157.44 |
| 2001-05-07 | 157.82 |
| 2001-05-08 | 156.85 |
| 2001-05-09 | 157.13 |
| 2001-05-10 | 157.93 |
| 2001-05-11 | 160.94 |
| 2001-05-14 | 158.37 |
| 2001-05-15 | 155.96 |
| 2001-05-16 | 158.46 |
| 2001-05-17 | 171.69 |
| 2001-05-18 | 170.54 |
| 2001-05-21 | 172.49 |
| 2001-05-22 | 179.06 |
| 2001-05-23 | 179.79 |
| 2001-05-24 | 180.84 |
| 2001-05-25 | 177.76 |
| 2001-05-28 | . |
| 2001-05-29 | 176.00 |
| 2001-05-30 | 171.09 |
| 2001-05-31 | 170.54 |
| 2001-06-01 | 171.83 |
| 2001-06-04 | 169.97 |
| 2001-06-05 | 169.99 |
| 2001-06-06 | 171.78 |
| 2001-06-07 | 173.69 |
| 2001-06-08 | 174.65 |
| 2001-06-11 | 174.10 |
| 2001-06-12 | 170.01 |
| 2001-06-13 | 167.29 |
| 2001-06-14 | 165.37 |
| 2001-06-15 | 159.85 |
| 2001-06-18 | 153.87 |
| 2001-06-19 | 156.48 |
| 2001-06-20 | 155.02 |
| 2001-06-21 | 157.11 |
| 2001-06-22 | 157.94 |
| 2001-06-25 | 159.90 |
| 2001-06-26 | 160.60 |
| 2001-06-27 | 159.84 |
| 2001-06-28 | 157.87 |
| 2001-06-29 | 160.75 |
| 2001-07-02 | 162.26 |
| 2001-07-03 | 164.74 |
| 2001-07-04 | . |
| 2001-07-05 | 157.76 |
| 2001-07-06 | 153.86 |
| 2001-07-09 | 155.53 |
| 2001-07-10 | 157.71 |
| 2001-07-11 | 150.52 |
| 2001-07-12 | 149.18 |
| 2001-07-13 | 149.20 |
| 2001-07-16 | 150.18 |
| 2001-07-17 | 152.42 |
| 2001-07-18 | 151.44 |
| 2001-07-19 | 150.30 |
| 2001-07-20 | 149.35 |
| 2001-07-23 | 150.07 |
| 2001-07-24 | 147.47 |
| 2001-07-25 | 146.27 |
| 2001-07-26 | 149.45 |
| 2001-07-27 | 148.66 |
| 2001-07-30 | 149.82 |
| 2001-07-31 | 151.60 |
| 2001-08-01 | 152.37 |
| 2001-08-02 | 154.78 |
| 2001-08-03 | 158.24 |
| 2001-08-06 | 158.95 |
| 2001-08-07 | 159.04 |
| 2001-08-08 | 158.54 |
| 2001-08-09 | 156.21 |
| 2001-08-10 | 156.30 |
| 2001-08-13 | 158.64 |
| 2001-08-14 | 157.38 |
| 2001-08-15 | 154.06 |
| 2001-08-16 | 150.97 |
| 2001-08-17 | 147.99 |
| 2001-08-20 | 144.90 |
| 2001-08-21 | 145.75 |
| 2001-08-22 | 148.34 |
| 2001-08-23 | 147.30 |
| 2001-08-24 | 151.93 |
| 2001-08-27 | 154.56 |
| 2001-08-28 | 150.83 |
| 2001-08-29 | 150.21 |
| 2001-08-30 | 149.38 |
| 2001-08-31 | 148.76 |
| 2001-09-03 | . |
| 2001-09-04 | 148.92 |
| 2001-09-05 | 146.40 |
| 2001-09-06 | 138.36 |
| 2001-09-07 | 136.41 |
| 2001-09-10 | 136.93 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 117.48 |
| 2001-09-18 | 113.40 |
| 2001-09-19 | 117.44 |
| 2001-09-20 | 114.42 |
| 2001-09-21 | 113.16 |
| 2001-09-24 | 116.35 |
| 2001-09-25 | 113.87 |
| 2001-09-26 | 115.26 |
| 2001-09-27 | 111.84 |
| 2001-09-28 | 116.22 |
| 2001-10-01 | 118.19 |
| 2001-10-02 | 114.97 |
| 2001-10-03 | 115.06 |
| 2001-10-04 | 116.42 |
| 2001-10-05 | 114.96 |
| 2001-10-08 | 112.73 |
| 2001-10-09 | 114.88 |
| 2001-10-10 | 121.38 |
| 2001-10-11 | 127.20 |
| 2001-10-12 | 127.21 |
| 2001-10-15 | 125.12 |
| 2001-10-16 | 125.57 |
| 2001-10-17 | 122.50 |
| 2001-10-18 | 119.59 |
| 2001-10-19 | 123.13 |
| 2001-10-22 | 126.13 |
| 2001-10-23 | 126.39 |
| 2001-10-24 | 126.54 |
| 2001-10-25 | 127.23 |
| 2001-10-26 | 129.84 |
| 2001-10-29 | 127.11 |
| 2001-10-30 | 123.29 |
| 2001-10-31 | 124.86 |
| 2001-11-01 | 127.63 |
| 2001-11-02 | 129.94 |
| 2001-11-05 | 131.74 |
| 2001-11-06 | 134.45 |
| 2001-11-07 | 132.83 |
| 2001-11-08 | 137.00 |
| 2001-11-09 | 134.08 |
| 2001-11-12 | 133.64 |
| 2001-11-13 | 136.39 |
| 2001-11-14 | 140.15 |
| 2001-11-15 | 140.02 |
| 2001-11-16 | 137.68 |
| 2001-11-19 | 138.39 |
| 2001-11-20 | 138.91 |
| 2001-11-21 | 140.44 |
| 2001-11-22 | . |
| 2001-11-23 | 142.14 |
| 2001-11-26 | 144.11 |
| 2001-11-27 | 148.08 |
| 2001-11-28 | 142.11 |
| 2001-11-29 | 141.41 |
| 2001-11-30 | 140.72 |
| 2001-12-03 | 144.21 |
| 2001-12-04 | 146.98 |
| 2001-12-05 | 150.04 |
| 2001-12-06 | 152.72 |
| 2001-12-07 | 153.36 |
| 2001-12-10 | 150.97 |
| 2001-12-11 | 142.83 |
| 2001-12-12 | 142.92 |
| 2001-12-13 | 148.21 |
| 2001-12-14 | 149.08 |
| 2001-12-17 | 150.32 |
| 2001-12-18 | 152.19 |
| 2001-12-19 | 154.34 |
| 2001-12-20 | 156.63 |
| 2001-12-21 | 159.67 |
| 2001-12-24 | 158.84 |
| 2001-12-25 | . |
| 2001-12-26 | 157.00 |
| 2001-12-27 | 158.07 |
| 2001-12-28 | 161.46 |
| 2001-12-31 | 159.90 |
| 2002-01-01 | . |
| 2002-01-02 | 159.65 |
| 2002-01-03 | 164.83 |
| 2002-01-04 | 166.85 |
| 2002-01-07 | 165.73 |
| 2002-01-08 | 167.42 |
| 2002-01-09 | 169.46 |
| 2002-01-10 | 165.27 |
| 2002-01-11 | 163.93 |
| 2002-01-14 | 164.25 |
| 2002-01-15 | 167.43 |
| 2002-01-16 | 167.04 |
| 2002-01-17 | 171.43 |
| 2002-01-18 | 171.94 |
| 2002-01-21 | . |
| 2002-01-22 | 167.84 |
| 2002-01-23 | 171.42 |
| 2002-01-24 | 174.37 |
| 2002-01-25 | 174.52 |
| 2002-01-28 | 174.88 |
| 2002-01-29 | 172.70 |
| 2002-01-30 | 168.35 |
| 2002-01-31 | 172.02 |
| 2002-02-01 | 170.15 |
| 2002-02-04 | 168.51 |
| 2002-02-05 | 169.42 |
| 2002-02-06 | 170.05 |
| 2002-02-07 | 169.47 |
| 2002-02-08 | 164.62 |
| 2002-02-11 | 165.07 |
| 2002-02-12 | 167.06 |
| 2002-02-13 | 167.16 |
| 2002-02-14 | 165.23 |
| 2002-02-15 | 168.00 |
| 2002-02-18 | . |
| 2002-02-19 | 166.25 |
| 2002-02-20 | 160.93 |
| 2002-02-21 | 160.22 |
| 2002-02-22 | 156.07 |
| 2002-02-25 | 162.32 |
| 2002-02-26 | 166.53 |
| 2002-02-27 | 171.20 |
| 2002-02-28 | 170.44 |
| 2002-03-01 | 176.02 |
| 2002-03-04 | 180.52 |
| 2002-03-05 | 180.34 |
| 2002-03-06 | 181.49 |
| 2002-03-07 | 180.57 |
| 2002-03-08 | 184.48 |
| 2002-03-11 | 183.65 |
| 2002-03-12 | 182.33 |
| 2002-03-13 | 181.36 |
| 2002-03-14 | 181.37 |
| 2002-03-15 | 185.84 |
| 2002-03-18 | 189.77 |
| 2002-03-19 | 190.47 |
| 2002-03-20 | 188.44 |
| 2002-03-21 | 187.16 |
| 2002-03-22 | 188.04 |
| 2002-03-25 | 187.45 |
| 2002-03-26 | 187.01 |
| 2002-03-27 | 189.72 |
| 2002-03-28 | 190.23 |
| 2002-03-29 | . |
| 2002-04-01 | 189.31 |
| 2002-04-02 | 185.41 |
| 2002-04-03 | 183.16 |
| 2002-04-04 | 184.09 |
| 2002-04-05 | 185.58 |
| 2002-04-08 | 184.90 |
| 2002-04-09 | 184.89 |
| 2002-04-10 | 186.55 |
| 2002-04-11 | 188.32 |
| 2002-04-12 | 189.45 |
| 2002-04-15 | 188.77 |
| 2002-04-16 | 191.81 |
| 2002-04-17 | 193.76 |
| 2002-04-18 | 191.46 |
| 2002-04-19 | 192.14 |
| 2002-04-22 | 190.02 |
| 2002-04-23 | 188.83 |
| 2002-04-24 | 189.43 |
| 2002-04-25 | 185.91 |
| 2002-04-26 | 185.87 |
| 2002-04-29 | 181.86 |
| 2002-04-30 | 183.87 |
| 2002-05-01 | 183.10 |
| 2002-05-02 | 183.97 |
| 2002-05-03 | 182.03 |
| 2002-05-06 | 181.58 |
| 2002-05-07 | 177.62 |
| 2002-05-08 | 180.83 |
| 2002-05-09 | 179.05 |
| 2002-05-10 | 175.79 |
| 2002-05-13 | 174.40 |
| 2002-05-14 | 174.20 |
| 2002-05-15 | 176.98 |
| 2002-05-16 | 176.98 |
| 2002-05-17 | 176.69 |
| 2002-05-20 | 174.39 |
| 2002-05-21 | 172.29 |
| 2002-05-22 | 173.35 |
| 2002-05-23 | 172.80 |
| 2002-05-24 | 173.53 |
| 2002-05-27 | . |
| 2002-05-28 | 174.56 |
| 2002-05-29 | 172.36 |
| 2002-05-30 | 168.17 |
| 2002-05-31 | 168.10 |
| 2002-06-03 | 167.95 |
| 2002-06-04 | 167.84 |
| 2002-06-05 | 167.28 |
| 2002-06-06 | 164.75 |
| 2002-06-07 | 165.59 |
| 2002-06-10 | 165.36 |
| 2002-06-11 | 166.04 |
| 2002-06-12 | 162.44 |
| 2002-06-13 | 165.69 |
| 2002-06-14 | 166.63 |
| 2002-06-17 | 167.39 |
| 2002-06-18 | 168.89 |
| 2002-06-19 | 166.28 |
| 2002-06-20 | 163.44 |
| 2002-06-21 | 158.09 |
| 2002-06-24 | 157.00 |
| 2002-06-25 | 156.09 |
| 2002-06-26 | 149.41 |
| 2002-06-27 | 153.70 |
| 2002-06-28 | 155.46 |
| 2002-07-01 | 152.58 |
| 2002-07-02 | 149.94 |
| 2002-07-03 | 150.13 |
| 2002-07-04 | . |
| 2002-07-05 | 154.88 |
| 2002-07-08 | 155.25 |
| 2002-07-09 | 152.66 |
| 2002-07-10 | 150.74 |
| 2002-07-11 | 151.13 |
| 2002-07-12 | 153.65 |
| 2002-07-15 | 153.94 |
| 2002-07-16 | 150.69 |
| 2002-07-17 | 153.32 |
| 2002-07-18 | 153.86 |
| 2002-07-19 | 150.88 |
| 2002-07-22 | 145.91 |
| 2002-07-23 | 142.49 |
| 2002-07-24 | 141.48 |
| 2002-07-25 | 136.44 |
| 2002-07-26 | 129.89 |
| 2002-07-29 | 134.03 |
| 2002-07-30 | 134.62 |
| 2002-07-31 | 134.55 |
| 2002-08-01 | 129.02 |
| 2002-08-02 | 125.01 |
| 2002-08-05 | 121.84 |
| 2002-08-06 | 124.79 |
| 2002-08-07 | 126.99 |
| 2002-08-08 | 128.94 |
| 2002-08-09 | 127.13 |
| 2002-08-12 | 130.17 |
| 2002-08-13 | 127.93 |
| 2002-08-14 | 132.44 |
| 2002-08-15 | 137.92 |
| 2002-08-16 | 140.94 |
| 2002-08-19 | 141.96 |
| 2002-08-20 | 139.24 |
| 2002-08-21 | 143.99 |
| 2002-08-22 | 142.29 |
| 2002-08-23 | 139.37 |
| 2002-08-26 | 143.83 |
| 2002-08-27 | 141.49 |
| 2002-08-28 | 136.80 |
| 2002-08-29 | 138.14 |
| 2002-08-30 | 140.29 |
| 2002-09-02 | . |
| 2002-09-03 | 134.46 |
| 2002-09-04 | 132.59 |
| 2002-09-05 | 130.31 |
| 2002-09-06 | 133.44 |
| 2002-09-09 | 133.76 |
| 2002-09-10 | 136.06 |
| 2002-09-11 | 135.13 |
| 2002-09-12 | 132.71 |
| 2002-09-13 | 131.56 |
| 2002-09-16 | 130.88 |
| 2002-09-17 | 128.89 |
| 2002-09-18 | 125.62 |
| 2002-09-19 | 120.74 |
| 2002-09-20 | 120.95 |
| 2002-09-23 | 117.72 |
| 2002-09-24 | 116.51 |
| 2002-09-25 | 117.75 |
| 2002-09-26 | 120.21 |
| 2002-09-27 | 118.27 |
| 2002-09-30 | 115.31 |
| 2002-10-01 | 117.96 |
| 2002-10-02 | 116.10 |
| 2002-10-03 | 117.92 |
| 2002-10-04 | 117.51 |
| 2002-10-07 | 113.61 |
| 2002-10-08 | 114.75 |
| 2002-10-09 | 112.35 |
| 2002-10-10 | 112.94 |
| 2002-10-11 | 115.40 |
| 2002-10-14 | 114.44 |
| 2002-10-15 | 119.61 |
| 2002-10-16 | 118.64 |
| 2002-10-17 | 121.17 |
| 2002-10-18 | 122.27 |
| 2002-10-21 | 125.02 |
| 2002-10-22 | 124.28 |
| 2002-10-23 | 125.38 |
| 2002-10-24 | 123.93 |
| 2002-10-25 | 123.78 |
| 2002-10-28 | 124.59 |
| 2002-10-29 | 123.63 |
| 2002-10-30 | 123.15 |
| 2002-10-31 | 123.79 |
| 2002-11-01 | 125.02 |
| 2002-11-04 | 127.36 |
| 2002-11-05 | 127.26 |
| 2002-11-06 | 129.70 |
| 2002-11-07 | 126.73 |
| 2002-11-08 | 128.21 |
| 2002-11-11 | 124.19 |
| 2002-11-12 | 123.56 |
| 2002-11-13 | 122.91 |
| 2002-11-14 | 124.54 |
| 2002-11-15 | 124.86 |
| 2002-11-18 | 123.70 |
| 2002-11-19 | 122.23 |
| 2002-11-20 | 122.16 |
| 2002-11-21 | 126.65 |
| 2002-11-22 | 126.82 |
| 2002-11-25 | 127.94 |
| 2002-11-26 | 126.77 |
| 2002-11-27 | 129.52 |
| 2002-11-28 | . |
| 2002-11-29 | 131.69 |
| 2002-12-02 | 134.99 |
| 2002-12-03 | 135.43 |
| 2002-12-04 | 132.61 |
| 2002-12-05 | 132.80 |
| 2002-12-06 | 132.37 |
| 2002-12-09 | 131.75 |
| 2002-12-10 | 133.23 |
| 2002-12-11 | 134.41 |
| 2002-12-12 | 134.84 |
| 2002-12-13 | 134.21 |
| 2002-12-16 | 133.68 |
| 2002-12-17 | 133.26 |
| 2002-12-18 | 130.32 |
| 2002-12-19 | 130.45 |
| 2002-12-20 | 130.44 |
| 2002-12-23 | 130.57 |
| 2002-12-24 | 130.37 |
| 2002-12-25 | . |
| 2002-12-26 | 129.93 |
| 2002-12-27 | 128.38 |
| 2002-12-30 | 126.98 |
| 2002-12-31 | 127.08 |
| 2003-01-01 | . |
| 2003-01-02 | 129.85 |
| 2003-01-03 | 131.83 |
| 2003-01-06 | 132.72 |
| 2003-01-07 | 132.87 |
| 2003-01-08 | 131.71 |
| 2003-01-09 | 132.06 |
| 2003-01-10 | 131.50 |
| 2003-01-13 | 130.57 |
| 2003-01-14 | 131.63 |
| 2003-01-15 | 131.29 |
| 2003-01-16 | 130.49 |
| 2003-01-17 | 127.82 |
| 2003-01-20 | . |
| 2003-01-21 | 125.58 |
| 2003-01-22 | 124.17 |
| 2003-01-23 | 125.47 |
| 2003-01-24 | 123.67 |
| 2003-01-27 | 121.13 |
| 2003-01-28 | 121.25 |
| 2003-01-29 | 118.93 |
| 2003-01-30 | 118.80 |
| 2003-01-31 | 120.79 |
| 2003-02-03 | 121.06 |
| 2003-02-04 | 118.41 |
| 2003-02-05 | 118.28 |
| 2003-02-06 | 118.12 |
| 2003-02-07 | 117.88 |
| 2003-02-10 | 116.40 |
| 2003-02-11 | 116.21 |
| 2003-02-12 | 115.18 |
| 2003-02-13 | 114.50 |
| 2003-02-14 | 114.08 |
| 2003-02-17 | . |
| 2003-02-18 | 117.26 |
| 2003-02-19 | 116.35 |
| 2003-02-20 | 117.13 |
| 2003-02-21 | 117.26 |
| 2003-02-24 | 115.85 |
| 2003-02-25 | 114.96 |
| 2003-02-26 | 115.40 |
| 2003-02-27 | 115.00 |
| 2003-02-28 | 114.86 |
| 2003-03-03 | 115.45 |
| 2003-03-04 | 113.67 |
| 2003-03-05 | 113.09 |
| 2003-03-06 | 111.29 |
| 2003-03-07 | 111.01 |
| 2003-03-10 | 110.21 |
| 2003-03-11 | 109.55 |
| 2003-03-12 | 108.69 |
| 2003-03-13 | 111.14 |
| 2003-03-14 | 111.50 |
| 2003-03-17 | 110.50 |
| 2003-03-18 | 113.23 |
| 2003-03-19 | 112.86 |
| 2003-03-20 | 114.46 |
| 2003-03-21 | 115.47 |
| 2003-03-24 | 114.64 |
| 2003-03-25 | 115.14 |
| 2003-03-26 | 114.95 |
| 2003-03-27 | 114.02 |
| 2003-03-28 | 113.17 |
| 2003-03-31 | 111.23 |
| 2003-04-01 | 112.76 |
| 2003-04-02 | 114.45 |
| 2003-04-03 | 115.50 |
| 2003-04-04 | 117.15 |
| 2003-04-07 | 120.48 |
| 2003-04-08 | 120.51 |
| 2003-04-09 | 118.81 |
| 2003-04-10 | 118.03 |
| 2003-04-11 | 118.78 |
| 2003-04-14 | 120.77 |
| 2003-04-15 | 122.85 |
| 2003-04-16 | 122.36 |
| 2003-04-17 | 123.15 |
| 2003-04-18 | . |
| 2003-04-21 | 123.90 |
| 2003-04-22 | 126.19 |
| 2003-04-23 | 126.24 |
| 2003-04-24 | 125.23 |
| 2003-04-25 | 124.43 |
| 2003-04-28 | 127.34 |
| 2003-04-29 | 129.10 |
| 2003-04-30 | 129.89 |
| 2003-05-01 | 130.48 |
| 2003-05-02 | 130.68 |
| 2003-05-05 | 131.98 |
| 2003-05-06 | 131.28 |
| 2003-05-07 | 131.81 |
| 2003-05-08 | 128.55 |
| 2003-05-09 | 131.39 |
| 2003-05-12 | 131.25 |
| 2003-05-13 | 130.28 |
| 2003-05-14 | 132.63 |
| 2003-05-15 | 133.14 |
| 2003-05-16 | 130.57 |
| 2003-05-19 | 128.81 |
| 2003-05-20 | 127.69 |
| 2003-05-21 | 130.13 |
| 2003-05-22 | 131.77 |
| 2003-05-23 | 133.66 |
| 2003-05-26 | . |
| 2003-05-27 | 136.71 |
| 2003-05-28 | 136.70 |
| 2003-05-29 | 136.11 |
| 2003-05-30 | 136.78 |
| 2003-06-02 | 138.33 |
| 2003-06-03 | 138.56 |
| 2003-06-04 | 138.67 |
| 2003-06-05 | 141.84 |
| 2003-06-06 | 143.75 |
| 2003-06-09 | 140.15 |
| 2003-06-10 | 142.06 |
| 2003-06-11 | 144.60 |
| 2003-06-12 | 147.98 |
| 2003-06-13 | 147.26 |
| 2003-06-16 | 149.37 |
| 2003-06-17 | 152.72 |
| 2003-06-18 | 150.40 |
| 2003-06-19 | 149.91 |
| 2003-06-20 | 150.71 |
| 2003-06-23 | 146.83 |
| 2003-06-24 | 147.78 |
| 2003-06-25 | 147.41 |
| 2003-06-26 | 147.73 |
| 2003-06-27 | 148.70 |
| 2003-06-30 | 149.43 |
| 2003-07-01 | 149.27 |
| 2003-07-02 | 150.11 |
| 2003-07-03 | 149.95 |
| 2003-07-04 | . |
| 2003-07-07 | 152.71 |
| 2003-07-08 | 151.45 |
| 2003-07-09 | 150.79 |
| 2003-07-10 | 150.49 |
| 2003-07-11 | 150.10 |
| 2003-07-14 | 152.70 |
| 2003-07-15 | 151.32 |
| 2003-07-16 | 150.35 |
| 2003-07-17 | 154.37 |
| 2003-07-18 | 158.22 |
| 2003-07-21 | 156.87 |
| 2003-07-22 | 157.41 |
| 2003-07-23 | 157.29 |
| 2003-07-24 | 155.40 |
| 2003-07-25 | 156.93 |
| 2003-07-28 | 156.69 |
| 2003-07-29 | 155.63 |
| 2003-07-30 | 157.76 |
| 2003-07-31 | 160.59 |
| 2003-08-01 | 158.22 |
| 2003-08-04 | 160.87 |
| 2003-08-05 | 157.82 |
| 2003-08-06 | 155.91 |
| 2003-08-07 | 157.05 |
| 2003-08-08 | 157.36 |
| 2003-08-11 | 159.27 |
| 2003-08-12 | 158.82 |
| 2003-08-13 | 158.92 |
| 2003-08-14 | 162.06 |
| 2003-08-15 | 162.22 |
| 2003-08-18 | 163.58 |
| 2003-08-19 | 163.24 |
| 2003-08-20 | 160.59 |
| 2003-08-21 | 161.65 |
| 2003-08-22 | 161.52 |
| 2003-08-25 | 159.69 |
| 2003-08-26 | 158.17 |
| 2003-08-27 | 160.02 |
| 2003-08-28 | 161.13 |
| 2003-08-29 | 163.03 |
| 2003-09-01 | . |
| 2003-09-02 | 167.48 |
| 2003-09-03 | 171.14 |
| 2003-09-04 | 169.84 |
| 2003-09-05 | 168.08 |
| 2003-09-08 | 167.24 |
| 2003-09-09 | 163.66 |
| 2003-09-10 | 165.05 |
| 2003-09-11 | 165.37 |
| 2003-09-12 | 164.72 |
| 2003-09-15 | 162.14 |
| 2003-09-16 | 162.34 |
| 2003-09-17 | 162.25 |
| 2003-09-18 | 164.73 |
| 2003-09-19 | 164.10 |
| 2003-09-22 | 161.18 |
| 2003-09-23 | 162.11 |
| 2003-09-24 | 160.11 |
| 2003-09-25 | 158.27 |
| 2003-09-26 | 159.42 |
| 2003-09-29 | 157.77 |
| 2003-09-30 | 159.25 |
| 2003-10-01 | 161.57 |
| 2003-10-02 | 159.72 |
| 2003-10-03 | 161.43 |
| 2003-10-06 | 161.30 |
| 2003-10-07 | 162.78 |
| 2003-10-08 | 163.74 |
| 2003-10-09 | 168.26 |
| 2003-10-10 | 168.32 |
| 2003-10-13 | 169.99 |
| 2003-10-14 | 166.57 |
| 2003-10-15 | 166.76 |
| 2003-10-16 | 166.07 |
| 2003-10-17 | 162.95 |
| 2003-10-20 | 165.26 |
| 2003-10-21 | 164.24 |
| 2003-10-22 | 165.76 |
| 2003-10-23 | 165.32 |
| 2003-10-24 | 164.28 |
| 2003-10-27 | 166.27 |
| 2003-10-28 | 167.15 |
| 2003-10-29 | 167.42 |
| 2003-10-30 | 167.85 |
| 2003-10-31 | 168.38 |
| 2003-11-03 | 171.96 |
| 2003-11-04 | 173.16 |
| 2003-11-05 | 173.72 |
| 2003-11-06 | 174.49 |
| 2003-11-07 | 177.07 |
| 2003-11-10 | 175.20 |
| 2003-11-11 | 174.15 |
| 2003-11-12 | 178.82 |
| 2003-11-13 | 181.23 |
| 2003-11-14 | 180.69 |
| 2003-11-17 | 176.99 |
| 2003-11-18 | 177.85 |
| 2003-11-19 | 173.32 |
| 2003-11-20 | 173.01 |
| 2003-11-21 | 172.86 |
| 2003-11-24 | 170.93 |
| 2003-11-25 | 172.64 |
| 2003-11-26 | 175.70 |
| 2003-11-27 | . |
| 2003-11-28 | 178.35 |
| 2003-12-01 | 180.97 |
| 2003-12-02 | 181.17 |
| 2003-12-03 | 181.77 |
| 2003-12-04 | 182.52 |
| 2003-12-05 | 182.21 |
| 2003-12-08 | 182.31 |
| 2003-12-09 | 180.41 |
| 2003-12-10 | 176.56 |
| 2003-12-11 | 178.02 |
| 2003-12-12 | 179.18 |
| 2003-12-15 | 179.15 |
| 2003-12-16 | 178.83 |
| 2003-12-17 | 177.74 |
| 2003-12-18 | 180.16 |
| 2003-12-19 | 180.64 |
| 2003-12-22 | 180.35 |
| 2003-12-23 | 181.28 |
| 2003-12-24 | 181.69 |
| 2003-12-25 | . |
| 2003-12-26 | 182.16 |
| 2003-12-29 | 183.73 |
| 2003-12-30 | 185.28 |
| 2003-12-31 | 184.86 |
| 2004-01-01 | . |
| 2004-01-02 | 187.22 |
| 2004-01-05 | 191.51 |
| 2004-01-06 | 192.00 |
| 2004-01-07 | 192.52 |
| 2004-01-08 | 192.40 |
| 2004-01-09 | 191.43 |
| 2004-01-12 | 189.32 |
| 2004-01-13 | 190.30 |
| 2004-01-14 | 188.78 |
| 2004-01-15 | 186.57 |
| 2004-01-16 | 187.14 |
| 2004-01-19 | . |
| 2004-01-20 | 190.35 |
| 2004-01-21 | 191.57 |
| 2004-01-22 | 190.14 |
| 2004-01-23 | 189.40 |
| 2004-01-26 | 189.81 |
| 2004-01-27 | 191.64 |
| 2004-01-28 | 188.83 |
| 2004-01-29 | 184.12 |
| 2004-01-30 | 183.39 |
| 2004-02-02 | 186.25 |
| 2004-02-03 | 184.84 |
| 2004-02-04 | 186.32 |
| 2004-02-05 | 183.01 |
| 2004-02-06 | 186.80 |
| 2004-02-09 | 189.77 |
| 2004-02-10 | 190.60 |
| 2004-02-11 | 193.40 |
| 2004-02-12 | 195.22 |
| 2004-02-13 | 194.37 |
| 2004-02-16 | . |
| 2004-02-17 | 196.55 |
| 2004-02-18 | 195.59 |
| 2004-02-19 | 193.73 |
| 2004-02-20 | 189.03 |
| 2004-02-23 | 187.07 |
| 2004-02-24 | 184.72 |
| 2004-02-25 | 185.51 |
| 2004-02-26 | 186.82 |
| 2004-02-27 | 188.42 |
| 2004-03-01 | 190.28 |
| 2004-03-02 | 188.81 |
| 2004-03-03 | 187.11 |
| 2004-03-04 | 188.47 |
| 2004-03-05 | 191.22 |
| 2004-03-08 | 193.24 |
| 2004-03-09 | 190.93 |
| 2004-03-10 | 188.99 |
| 2004-03-11 | 184.75 |
| 2004-03-12 | 183.45 |
| 2004-03-15 | 181.88 |
| 2004-03-16 | 182.64 |
| 2004-03-17 | 184.49 |
| 2004-03-18 | 184.11 |
| 2004-03-19 | 184.27 |
| 2004-03-22 | 183.20 |
| 2004-03-23 | 186.83 |
| 2004-03-24 | 187.76 |
| 2004-03-25 | 190.16 |
| 2004-03-26 | 195.40 |
| 2004-03-29 | 196.94 |
| 2004-03-30 | 198.06 |
| 2004-03-31 | 201.24 |
| 2004-04-01 | 202.31 |
| 2004-04-02 | 202.17 |
| 2004-04-05 | 204.47 |
| 2004-04-06 | 206.68 |
| 2004-04-07 | 208.71 |
| 2004-04-08 | 205.33 |
| 2004-04-09 | . |
| 2004-04-12 | 204.54 |
| 2004-04-13 | 200.84 |
| 2004-04-14 | 199.88 |
| 2004-04-15 | 199.37 |
| 2004-04-16 | 204.37 |
| 2004-04-19 | 204.11 |
| 2004-04-20 | 204.23 |
| 2004-04-21 | 201.87 |
| 2004-04-22 | 202.40 |
| 2004-04-23 | 203.47 |
| 2004-04-26 | 203.39 |
| 2004-04-27 | 201.67 |
| 2004-04-28 | 198.20 |
| 2004-04-29 | 195.31 |
| 2004-04-30 | 193.11 |
| 2004-05-03 | 195.35 |
| 2004-05-04 | 196.35 |
| 2004-05-05 | 196.41 |
| 2004-05-06 | 191.40 |
| 2004-05-07 | 189.24 |
| 2004-05-10 | 177.89 |
| 2004-05-11 | 179.43 |
| 2004-05-12 | 180.38 |
| 2004-05-13 | 181.35 |
| 2004-05-14 | 178.81 |
| 2004-05-17 | 175.99 |
| 2004-05-18 | 179.83 |
| 2004-05-19 | 183.58 |
| 2004-05-20 | 182.65 |
| 2004-05-21 | 183.33 |
| 2004-05-24 | 185.22 |
| 2004-05-25 | 186.80 |
| 2004-05-26 | 188.16 |
| 2004-05-27 | 187.51 |
| 2004-05-28 | 191.07 |
| 2004-05-31 | . |
| 2004-06-01 | 193.00 |
| 2004-06-02 | 194.16 |
| 2004-06-03 | 191.26 |
| 2004-06-04 | 191.16 |
| 2004-06-07 | 193.92 |
| 2004-06-08 | 192.06 |
| 2004-06-09 | 190.16 |
| 2004-06-10 | 190.81 |
| 2004-06-11 | . |
| 2004-06-14 | 188.14 |
| 2004-06-15 | 190.40 |
| 2004-06-16 | 190.02 |
| 2004-06-17 | 190.75 |
| 2004-06-18 | 192.66 |
| 2004-06-21 | 192.77 |
| 2004-06-22 | 191.52 |
| 2004-06-23 | 191.84 |
| 2004-06-24 | 194.46 |
| 2004-06-25 | 194.86 |
| 2004-06-28 | 195.02 |
| 2004-06-29 | 193.55 |
| 2004-06-30 | 195.91 |
| 2004-07-01 | 196.60 |
| 2004-07-02 | 196.67 |
| 2004-07-05 | . |
| 2004-07-06 | 195.10 |
| 2004-07-07 | 195.84 |
| 2004-07-08 | 193.63 |
| 2004-07-09 | 194.63 |
| 2004-07-12 | 194.97 |
| 2004-07-13 | 194.56 |
| 2004-07-14 | 192.90 |
| 2004-07-15 | 192.37 |
| 2004-07-16 | 193.48 |
| 2004-07-19 | 193.19 |
| 2004-07-20 | 192.25 |
| 2004-07-21 | 192.69 |
| 2004-07-22 | 192.51 |
| 2004-07-23 | 191.34 |
| 2004-07-26 | 191.72 |
| 2004-07-27 | 197.68 |
| 2004-07-28 | 199.47 |
| 2004-07-29 | 199.43 |
| 2004-07-30 | 198.00 |
| 2004-08-02 | 197.23 |
| 2004-08-03 | 197.93 |
| 2004-08-04 | 196.59 |
| 2004-08-05 | 198.95 |
| 2004-08-06 | 197.02 |
| 2004-08-09 | 197.39 |
| 2004-08-10 | 199.55 |
| 2004-08-11 | 196.88 |
| 2004-08-12 | 195.57 |
| 2004-08-13 | 195.01 |
| 2004-08-16 | 195.64 |
| 2004-08-17 | 196.58 |
| 2004-08-18 | 197.34 |
| 2004-08-19 | 196.93 |
| 2004-08-20 | 197.75 |
| 2004-08-23 | 198.14 |
| 2004-08-24 | 197.88 |
| 2004-08-25 | 199.64 |
| 2004-08-26 | 200.46 |
| 2004-08-27 | 202.31 |
| 2004-08-30 | 201.77 |
| 2004-08-31 | 203.73 |
| 2004-09-01 | 203.66 |
| 2004-09-02 | 205.53 |
| 2004-09-03 | 205.84 |
| 2004-09-06 | . |
| 2004-09-07 | 205.49 |
| 2004-09-08 | 205.27 |
| 2004-09-09 | 205.24 |
| 2004-09-10 | 206.26 |
| 2004-09-13 | 205.92 |
| 2004-09-14 | 207.81 |
| 2004-09-15 | 209.04 |
| 2004-09-16 | 210.22 |
| 2004-09-17 | 211.15 |
| 2004-09-20 | 212.87 |
| 2004-09-21 | 212.92 |
| 2004-09-22 | 214.13 |
| 2004-09-23 | 213.02 |
| 2004-09-24 | 214.18 |
| 2004-09-27 | 212.76 |
| 2004-09-28 | 215.57 |
| 2004-09-29 | 217.36 |
| 2004-09-30 | 217.93 |
| 2004-10-01 | 221.93 |
| 2004-10-04 | 224.00 |
| 2004-10-05 | 224.61 |
| 2004-10-06 | 226.42 |
| 2004-10-07 | 225.10 |
| 2004-10-08 | 224.53 |
| 2004-10-11 | 224.85 |
| 2004-10-12 | 223.80 |
| 2004-10-13 | 222.46 |
| 2004-10-14 | 222.22 |
| 2004-10-15 | 222.67 |
| 2004-10-18 | 224.10 |
| 2004-10-19 | 227.25 |
| 2004-10-20 | 226.89 |
| 2004-10-21 | 228.11 |
| 2004-10-22 | 229.30 |
| 2004-10-25 | 226.31 |
| 2004-10-26 | 226.06 |
| 2004-10-27 | 228.08 |
| 2004-10-28 | 228.52 |
| 2004-10-29 | 229.42 |
| 2004-11-01 | 231.71 |
| 2004-11-02 | 232.89 |
| 2004-11-03 | 235.59 |
| 2004-11-04 | 235.83 |
| 2004-11-05 | 234.29 |
| 2004-11-08 | 231.08 |
| 2004-11-09 | 232.12 |
| 2004-11-10 | 232.00 |
| 2004-11-11 | 236.19 |
| 2004-11-12 | 238.01 |
| 2004-11-15 | 240.95 |
| 2004-11-16 | 241.97 |
| 2004-11-17 | 243.68 |
| 2004-11-18 | 244.33 |
| 2004-11-19 | 244.37 |
| 2004-11-22 | 243.70 |
| 2004-11-23 | 245.75 |
| 2004-11-24 | 248.38 |
| 2004-11-25 | . |
| 2004-11-26 | 256.66 |
| 2004-11-29 | 259.12 |
| 2004-11-30 | 262.08 |
| 2004-12-01 | 263.40 |
| 2004-12-02 | 262.96 |
| 2004-12-03 | 260.20 |
| 2004-12-06 | 261.19 |
| 2004-12-07 | 261.64 |
| 2004-12-08 | 259.81 |
| 2004-12-09 | 256.60 |
| 2004-12-10 | 256.32 |
| 2004-12-13 | 261.35 |
| 2004-12-14 | 262.60 |
| 2004-12-15 | 264.76 |
| 2004-12-16 | 264.26 |
| 2004-12-17 | 263.85 |
| 2004-12-20 | 267.03 |
| 2004-12-21 | 267.88 |
| 2004-12-22 | 267.64 |
| 2004-12-23 | 269.04 |
| 2004-12-24 | . |
| 2004-12-27 | 267.82 |
| 2004-12-28 | 270.78 |
| 2004-12-29 | 271.44 |
| 2004-12-30 | 272.50 |
| 2004-12-31 | 272.41 |
| 2005-01-03 | 271.98 |
| 2005-01-04 | 264.64 |
| 2005-01-05 | 261.91 |
| 2005-01-06 | 260.13 |
| 2005-01-07 | 258.01 |
| 2005-01-10 | 260.45 |
| 2005-01-11 | 257.96 |
| 2005-01-12 | 261.79 |
| 2005-01-13 | 261.21 |
| 2005-01-14 | 261.86 |
| 2005-01-17 | . |
| 2005-01-18 | 261.28 |
| 2005-01-19 | 260.16 |
| 2005-01-20 | 256.65 |
| 2005-01-21 | 255.40 |
| 2005-01-24 | 257.06 |
| 2005-01-25 | 257.38 |
| 2005-01-26 | 261.81 |
| 2005-01-27 | 261.67 |
#2005-01-28| 261.00
#2005-01-31| 263.86
#2005-02-01| 268.16
#2005-02-02| 270.90
#2005-02-03| 269.69
#2005-02-04| 268.51
#2005-02-07| 269.95
#2005-02-08| 268.94
#2005-02-09| 270.04
#2005-02-10| 274.44
#2005-02-11| 276.97
#2005-02-14| 276.56
#2005-02-15| 279.77
#2005-02-16| 279.31
#2005-02-17| 279.13
#2005-02-18| 277.72
#2005-02-21| .
#2005-02-22| 279.41
#2005-02-23| 278.91
#2005-02-24| 280.67
#2005-02-25| 282.08
#2005-02-28| 282.01
#2005-03-01| 282.94
#2005-03-02| 282.11
#2005-03-03| 280.88
#2005-03-04| 282.19
#2005-03-07| 282.68
#2005-03-08| 282.08
#2005-03-09| 282.43
#2005-03-10| 274.36
#2005-03-11| 276.34
#2005-03-14| 269.50
#2005-03-15| 265.45
#2005-03-16| 262.71
#2005-03-17| 263.54
#2005-03-18| 265.71
#2005-03-21| 262.93
#2005-03-22| 260.65
#2005-03-23| 253.30
#2005-03-24| 251.68
#2005-03-25| .
#2005-03-28| 249.85
#2005-03-29| 250.16
#2005-03-30| 253.56
#2005-03-31| 254.83
#2005-04-01| 257.32
#2005-04-04| 253.77
#2005-04-05| 252.20
#2005-04-06| 251.27
#2005-04-07| 250.12
#2005-04-08| 250.76
#2005-04-11| 250.89
#2005-04-12| 249.97
#2005-04-13| 250.65
#2005-04-14| 245.12
#2005-04-15| 242.60
#2005-04-18| 241.14
#2005-04-19| 249.79
#2005-04-20| 249.79
#2005-04-21| 252.51
#2005-04-22| 250.39
#2005-04-25| 253.10
#2005-04-26| 256.61
#2005-04-27| 252.16
#2005-04-28| 246.86
#2005-04-29| 248.39
#2005-05-02| 249.11
#2005-05-03| 249.39
#2005-05-04| 254.86
#2005-05-05| 257.74
#2005-05-06| 257.84
#2005-05-09| 256.32
#2005-05-10| 254.88
#2005-05-11| 255.41
#2005-05-12| 255.83
#2005-05-13| 252.11
#2005-05-16| 250.89
#2005-05-17| 251.11
#2005-05-18| 255.12
#2005-05-19| 257.78
#2005-05-20| 259.62
#2005-05-23| 261.67
#2005-05-24| 263.65
#2005-05-25| 264.50
#2005-05-26| 266.47
#2005-05-27| 270.29
#2005-05-30| .
#2005-05-31| 263.41
#2005-06-01| 261.80
#2005-06-02| 265.10
#2005-06-03| 267.51
#2005-06-06| 266.97
#2005-06-07| 266.93
#2005-06-08| 264.81
#2005-06-09| 262.48
#2005-06-10| 262.93
#2005-06-13| 263.00
#2005-06-14| 263.43
#2005-06-15| 266.33
#2005-06-16| 267.52
#2005-06-17| 269.50
#2005-06-20| 268.33
#2005-06-21| 268.38
#2005-06-22| 272.78
#2005-06-23| 271.68
#2005-06-24| 273.17
#2005-06-27| 271.92
#2005-06-28| 270.98
#2005-06-29| 268.59
#2005-06-30| 268.87
#2005-07-01| 268.65
#2005-07-04| .
#2005-07-05| 271.74
#2005-07-06| 274.32
#2005-07-07| 273.20
#2005-07-08| 276.37
#2005-07-11| 278.51
#2005-07-12| 282.75
#2005-07-13| 286.25
#2005-07-14| 288.77
#2005-07-15| 288.21
#2005-07-18| 286.76
#2005-07-19| 284.75
#2005-07-20| 286.55
#2005-07-21| 290.14
#2005-07-22| 292.71
#2005-07-25| 293.40
#2005-07-26| 292.06
#2005-07-27| 294.43
#2005-07-28| 297.80
#2005-07-29| 297.55
#2005-08-01| 301.28
#2005-08-02| 302.78
#2005-08-03| 302.73
#2005-08-04| 303.06
#2005-08-05| 300.79
#2005-08-08| 302.14
#2005-08-09| 302.09
#2005-08-10| 304.59
#2005-08-11| 305.16
#2005-08-12| 305.14
#2005-08-15| 307.44
#2005-08-16| 302.24
#2005-08-17| 300.45
#2005-08-18| 302.05
#2005-08-19| 302.91
#2005-08-22| 306.15
#2005-08-23| 303.09
#2005-08-24| 297.50
#2005-08-25| 299.85
#2005-08-26| 295.48
#2005-08-29| 294.35
#2005-08-30| 294.70
#2005-08-31| 297.43
#2005-09-01| 302.27
#2005-09-02| 306.46
#2005-09-05| .
#2005-09-06| 308.57
#2005-09-07| 311.10
#2005-09-08| 313.91
#2005-09-09| 313.15
#2005-09-12| 313.80
#2005-09-13| 314.50
#2005-09-14| 318.16
#2005-09-15| 320.71
#2005-09-16| 319.84
#2005-09-19| 320.06
#2005-09-20| 318.52
#2005-09-21| 319.23
#2005-09-22| 314.24
#2005-09-23| 311.40
#2005-09-26| 312.41
#2005-09-27| 312.48
#2005-09-28| 314.95
#2005-09-29| 318.24
#2005-09-30| 320.59
#2005-10-03| 319.69
#2005-10-04| 319.37
#2005-10-05| 312.45
#2005-10-06| 305.88
#2005-10-07| 305.19
#2005-10-10| 303.29
#2005-10-11| 307.43
#2005-10-12| 304.80
#2005-10-13| 299.02
#2005-10-14| 300.46
#2005-10-17| 305.60
#2005-10-18| 299.98
#2005-10-19| 298.38
#2005-10-20| 301.14
#2005-10-21| 300.77
#2005-10-24| 305.53
#2005-10-25| 308.73
#2005-10-26| 308.44
#2005-10-27| 304.07
#2005-10-28| 305.02
#2005-10-31| 306.50
#2005-11-01| 312.65
#2005-11-02| 313.52
#2005-11-03| 314.56
#2005-11-04| 315.59
#2005-11-07| 315.76
#2005-11-08| 314.29
#2005-11-09| 315.67
#2005-11-10| 316.33
#2005-11-11| 319.84
#2005-11-14| 321.36
#2005-11-15| 323.89
#2005-11-16| 324.74
#2005-11-17| 327.38
#2005-11-18| 332.02
#2005-11-21| 335.01
#2005-11-22| 335.20
#2005-11-23| 339.04
#2005-11-24| .
#2005-11-25| 338.54
#2005-11-28| 337.06
#2005-11-29| 335.18
#2005-11-30| 337.73
#2005-12-01| 339.08
#2005-12-02| 339.91
#2005-12-05| 341.51
#2005-12-06| 346.29
#2005-12-07| 354.30
#2005-12-08| 354.25
#2005-12-09| 352.75
#2005-12-12| 355.56
#2005-12-13| 360.71
#2005-12-14| 360.48
#2005-12-15| 357.98
#2005-12-16| 355.62
#2005-12-19| 353.22
#2005-12-20| 354.49
#2005-12-21| 354.26
#2005-12-22| 355.49
#2005-12-23| 356.82
#2005-12-26| .
#2005-12-27| 358.01
#2005-12-28| 353.21
#2005-12-29| 356.33
#2005-12-30| 355.43
#2006-01-02| .
#2006-01-03| 367.05
#2006-01-04| 372.30
#2006-01-05| 371.30
#2006-01-06| 374.64
#2006-01-09| 378.89
#2006-01-10| 377.26
#2006-01-11| 380.30
#2006-01-12| 383.91
#2006-01-13| 379.68
#2006-01-16| .
#2006-01-17| 370.70
#2006-01-18| 368.14
#2006-01-19| 376.71
#2006-01-20| 377.70
#2006-01-23| 378.31
#2006-01-24| 379.67
#2006-01-25| 380.72
#2006-01-26| 379.50
#2006-01-27| 375.79
#2006-01-30| 376.29
#2006-01-31| 378.91
#2006-02-01| 379.90
#2006-02-02| 378.25
#2006-02-03| 371.60
#2006-02-06| 373.82
#2006-02-07| 370.27
#2006-02-08| 361.67
#2006-02-09| 368.81
#2006-02-10| 369.20
#2006-02-13| 365.33
#2006-02-14| 362.19
#2006-02-15| 366.21
#2006-02-16| 365.79
#2006-02-17| 371.84
#2006-02-20| .
#2006-02-21| 368.86
#2006-02-22| 371.25
#2006-02-23| 374.34
#2006-02-24| 370.48
#2006-02-27| 367.25
#2006-02-28| 360.65
#2006-03-01| 360.64
#2006-03-02| 362.28
#2006-03-03| 356.21
#2006-03-06| 355.97
#2006-03-07| 344.53
#2006-03-08| 344.12
#2006-03-09| 348.73
#2006-03-10| 349.42
#2006-03-13| 354.94
#2006-03-14| 358.78
#2006-03-15| 361.30
#2006-03-16| 362.95
#2006-03-17| 362.86
#2006-03-20| 367.06
#2006-03-21| 362.49
#2006-03-22| 358.20
#2006-03-23| 355.65
#2006-03-24| 358.93
#2006-03-27| 358.83
#2006-03-28| 357.33
#2006-03-29| 360.66
#2006-03-30| 366.55
#2006-03-31| 365.68
#2006-04-03| 370.19
#2006-04-04| 374.82
#2006-04-05| 379.51
#2006-04-06| 383.34
#2006-04-07| 380.03
#2006-04-10| 378.78
#2006-04-11| 374.59
#2006-04-12| 373.59
#2006-04-13| 373.85
#2006-04-14| .
#2006-04-17| 377.95
#2006-04-18| 384.07
#2006-04-19| 387.00
#2006-04-20| 387.88
#2006-04-21| 390.27
#2006-04-24| 388.51
#2006-04-25| 384.03
#2006-04-26| 385.90
#2006-04-27| 385.01
#2006-04-28| 388.52
#2006-05-01| 390.55
#2006-05-02| 398.00
#2006-05-03| 396.12
#2006-05-04| 396.35
#2006-05-05| 402.91
#2006-05-08| 408.54
#2006-05-09| 409.96
#2006-05-10| 410.46
#2006-05-11| 404.39
#2006-05-12| 393.81
#2006-05-15| 373.92
#2006-05-16| 373.76
#2006-05-17| 367.36
#2006-05-18| 359.29
#2006-05-19| 355.24
#2006-05-22| 342.52
#2006-05-23| 350.08
#2006-05-24| 341.48
#2006-05-25| 350.79
#2006-05-26| 355.02
#2006-05-29| .
#2006-05-30| 350.54
#2006-05-31| 340.36
#2006-06-01| 347.53
#2006-06-02| 347.56
#2006-06-05| 345.15
#2006-06-06| 336.00
#2006-06-07| 332.01
#2006-06-08| 321.80
#2006-06-09| 324.94
#2006-06-12| 318.88
#2006-06-13| 304.12
#2006-06-14| 305.59
#2006-06-15| 321.62
#2006-06-16| 323.99
#2006-06-19| 321.57
#2006-06-20| 318.10
#2006-06-21| 324.88
#2006-06-22| 319.33
#2006-06-23| 317.09
#2006-06-26| 313.05
#2006-06-27| 314.65
#2006-06-28| 318.38
#2006-06-29| 327.25
#2006-06-30| 338.70
#2006-07-03| 347.54
#2006-07-04| .
#2006-07-05| 337.72
#2006-07-06| 340.88
#2006-07-07| 340.35
#2006-07-10| 343.83
#2006-07-11| 339.52
#2006-07-12| 342.88
#2006-07-13| 328.13
#2006-07-14| 324.48
#2006-07-17| 323.12
#2006-07-18| 325.28
#2006-07-19| 335.82
#2006-07-20| 337.40
#2006-07-21| 333.07
#2006-07-24| 335.43
#2006-07-25| 336.90
#2006-07-26| 334.87
#2006-07-27| 340.03
#2006-07-28| 341.18
#2006-07-31| 340.95
#2006-08-01| 335.60
#2006-08-02| 338.72
#2006-08-03| 336.77
#2006-08-04| 340.61
#2006-08-07| 337.52
#2006-08-08| 338.15
#2006-08-09| 339.84
#2006-08-10| 337.91
#2006-08-11| 341.78
#2006-08-14| 341.90
#2006-08-15| 344.91
#2006-08-16| 351.05
#2006-08-17| 353.90
#2006-08-18| 350.21
#2006-08-21| 348.86
#2006-08-22| 349.19
#2006-08-23| 343.85
#2006-08-24| 342.06
#2006-08-25| 343.81
#2006-08-28| 345.38
#2006-08-29| 346.24
#2006-08-30| 349.11
#2006-08-31| 345.32
#2006-09-01| 346.41
#2006-09-04| .
#2006-09-05| 353.79
#2006-09-06| 349.22
#2006-09-07| 342.38
#2006-09-08| 341.98
#2006-09-11| 339.26
#2006-09-12| 340.83
#2006-09-13| 343.29
#2006-09-14| 350.09
#2006-09-15| 356.58
#2006-09-18| 359.30
#2006-09-19| 362.11
#2006-09-20| 364.09
#2006-09-21| 358.67
#2006-09-22| 351.96
#2006-09-25| 353.81
#2006-09-26| 355.92
#2006-09-27| 356.93
#2006-09-28| 356.75
#2006-09-29| 356.76
#2006-10-02| 355.30
#2006-10-03| 355.49
#2006-10-04| 356.94
#2006-10-05| 363.85
#2006-10-06| 364.98
#2006-10-09| 366.29
#2006-10-10| 375.52
#2006-10-11| 375.01
#2006-10-12| 380.14
#2006-10-13| 381.91
#2006-10-16| 385.86
#2006-10-17| 380.37
#2006-10-18| 381.62
#2006-10-19| 384.41
#2006-10-20| 388.41
#2006-10-23| 390.29
#2006-10-24| 390.32
#2006-10-25| 392.54
#2006-10-26| 395.64
#2006-10-27| 399.85
#2006-10-30| 395.00
#2006-10-31| 400.33
#2006-11-01| 400.36
#2006-11-02| 396.98
#2006-11-03| 399.21
#2006-11-06| 407.42
#2006-11-07| 406.38
#2006-11-08| 407.52
#2006-11-09| 412.63
#2006-11-10| 411.09
#2006-11-13| 413.91
#2006-11-14| 418.65
#2006-11-15| 417.32
#2006-11-16| 420.16
#2006-11-17| 415.25
#2006-11-20| 416.36
#2006-11-21| 420.55
#2006-11-22| 424.39
#2006-11-23| .
#2006-11-24| 428.72
#2006-11-27| 429.07
#2006-11-28| 421.25
#2006-11-29| 424.89
#2006-11-30| 434.69
#2006-12-01| 435.37
#2006-12-04| 440.84
#2006-12-05| 443.46
#2006-12-06| 445.51
#2006-12-07| 444.49
#2006-12-08| 443.25
#2006-12-11| 443.68
#2006-12-12| 442.10
#2006-12-13| 445.13
#2006-12-14| 448.26
#2006-12-15| 449.05
#2006-12-18| 450.56
#2006-12-19| 443.99
#2006-12-20| 448.58
#2006-12-21| 452.37
#2006-12-22| 450.20
#2006-12-25| .
#2006-12-26| 450.19
#2006-12-27| 456.32
#2006-12-28| 455.94
#2006-12-29| 458.03
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 467.07
#2007-01-04| 464.35
#2007-01-05| 453.95
#2007-01-08| 457.74
#2007-01-09| 450.15
#2007-01-10| 445.28
#2007-01-11| 451.15
#2007-01-12| 453.40
#2007-01-15| .
#2007-01-16| 461.53
#2007-01-17| 465.52
#2007-01-18| 464.86
#2007-01-19| 465.63
#2007-01-22| 474.46
#2007-01-23| 477.48
#2007-01-24| 483.48
#2007-01-25| 477.93
#2007-01-26| 477.83
#2007-01-29| 476.97
#2007-01-30| 480.65
#2007-01-31| 482.47
#2007-02-01| 485.36
#2007-02-02| 486.87
#2007-02-05| 487.35
#2007-02-06| 488.58
#2007-02-07| 487.98
#2007-02-08| 485.11
#2007-02-09| 483.33
#2007-02-12| 470.64
#2007-02-13| 479.12
#2007-02-14| 486.59
#2007-02-15| 486.01
#2007-02-16| 483.54
#2007-02-19| .
#2007-02-20| 487.72
#2007-02-21| 486.56
#2007-02-22| 489.52
#2007-02-23| 488.51
#2007-02-26| 482.90
#2007-02-27| 460.63
#2007-02-28| 450.72
#2007-03-01| 443.71
#2007-03-02| 445.38
#2007-03-05| 432.70
#2007-03-06| 439.88
#2007-03-07| 439.36
#2007-03-08| 455.79
#2007-03-09| 460.63
#2007-03-12| 463.48
#2007-03-13| 456.59
#2007-03-14| 451.29
#2007-03-15| 456.35
#2007-03-16| 456.34
#2007-03-19| 460.08
#2007-03-20| 466.46
#2007-03-21| 477.55
#2007-03-22| 480.21
#2007-03-23| 482.13
#2007-03-26| 479.72
#2007-03-27| 480.92
#2007-03-28| 471.77
#2007-03-29| 475.03
#2007-03-30| 481.02
#2007-04-02| 485.92
#2007-04-03| 491.62
#2007-04-04| 496.51
#2007-04-05| 496.55
#2007-04-06| .
#2007-04-09| 497.68
#2007-04-10| 496.46
#2007-04-11| 495.90
#2007-04-12| 495.73
#2007-04-13| 496.55
#2007-04-16| 502.29
#2007-04-17| 496.82
#2007-04-18| 493.33
#2007-04-19| 492.02
#2007-04-20| 495.14
#2007-04-23| 490.28
#2007-04-24| 492.00
#2007-04-25| 493.18
#2007-04-26| 489.38
#2007-04-27| 487.62
#2007-04-30| 485.16
#2007-05-01| 485.59
#2007-05-02| 490.38
#2007-05-03| 494.62
#2007-05-04| 496.70
#2007-05-07| 494.50
#2007-05-08| 487.92
#2007-05-09| 489.11
#2007-05-10| 480.95
#2007-05-11| 485.75
#2007-05-14| 484.35
#2007-05-15| 479.81
#2007-05-16| 491.35
#2007-05-17| 492.67
#2007-05-18| 494.82
#2007-05-21| 500.10
#2007-05-22| 509.56
#2007-05-23| 507.46
#2007-05-24| 494.77
#2007-05-25| 498.69
#2007-05-28| .
#2007-05-29| 495.78
#2007-05-30| 492.45
#2007-05-31| 501.93
#2007-06-01| 504.36
#2007-06-04| 499.82
#2007-06-05| 496.14
#2007-06-06| 488.34
#2007-06-07| 482.62
#2007-06-08| 473.80
#2007-06-11| 478.40
#2007-06-12| 472.92
#2007-06-13| 475.83
#2007-06-14| 486.07
#2007-06-15| 496.87
#2007-06-18| 502.95
#2007-06-19| 503.20
#2007-06-20| 500.42
#2007-06-21| 497.38
#2007-06-22| 494.25
#2007-06-25| 489.66
#2007-06-26| 481.20
#2007-06-27| 476.32
#2007-06-28| 484.17
#2007-06-29| 489.06
#2007-07-02| 491.94
#2007-07-03| 493.53
#2007-07-04| .
#2007-07-05| 489.35
#2007-07-06| 494.57
#2007-07-09| 500.16
#2007-07-10| 494.76
#2007-07-11| 494.05
#2007-07-12| 503.43
#2007-07-13| 512.09
#2007-07-16| 504.64
#2007-07-17| 506.12
#2007-07-18| 506.66
#2007-07-19| 507.90
#2007-07-20| 499.83
#2007-07-23| 501.39
#2007-07-24| 498.40
#2007-07-25| 494.99
#2007-07-26| 481.52
#2007-07-27| 469.30
#2007-07-30| 469.50
#2007-07-31| 470.26
#2007-08-01| 459.88
#2007-08-02| 463.19
#2007-08-03| 458.85
#2007-08-06| 453.68
#2007-08-07| 459.46
#2007-08-08| 466.49
#2007-08-09| 455.91
#2007-08-10| 440.32
#2007-08-13| 446.53
#2007-08-14| 434.14
#2007-08-15| 429.77
#2007-08-16| 412.14
#2007-08-17| 422.34
#2007-08-20| 431.22
#2007-08-21| 426.42
#2007-08-22| 440.99
#2007-08-23| 442.10
#2007-08-24| 448.41
#2007-08-27| 454.33
#2007-08-28| 443.40
#2007-08-29| 449.15
#2007-08-30| 452.91
#2007-08-31| 466.02
#2007-09-03| .
#2007-09-04| 471.87
#2007-09-05| 464.35
#2007-09-06| 466.62
#2007-09-07| 457.60
#2007-09-10| 455.43
#2007-09-11| 465.69
#2007-09-12| 465.08
#2007-09-13| 466.60
#2007-09-14| 462.18
#2007-09-17| 451.00
#2007-09-18| 460.18
#2007-09-19| 475.16
#2007-09-20| 467.39
#2007-09-21| 459.30
#2007-09-24| 455.92
#2007-09-25| 456.78
#2007-09-26| 462.72
#2007-09-27| 470.15
#2007-09-28| 470.96
#2007-10-01| 468.45
#2007-10-02| 474.32
#2007-10-03| 473.70
#2007-10-04| 476.36
#2007-10-05| 485.84
#2007-10-08| 484.22
#2007-10-09| 489.60
#2007-10-10| 497.12
#2007-10-11| 502.19
#2007-10-12| 501.57
#2007-10-15| 496.78
#2007-10-16| 488.03
#2007-10-17| 492.24
#2007-10-18| 487.61
#2007-10-19| 476.06
#2007-10-22| 475.64
#2007-10-23| 487.25
#2007-10-24| 483.65
#2007-10-25| 491.27
#2007-10-26| 500.11
#2007-10-29| 505.89
#2007-10-30| 508.17
#2007-10-31| 503.76
#2007-11-01| 493.91
#2007-11-02| 492.15
#2007-11-05| 488.11
#2007-11-06| 496.56
#2007-11-07| 494.78
#2007-11-08| 486.31
#2007-11-09| 478.57
#2007-11-12| 464.71
#2007-11-13| 477.76
#2007-11-14| 490.58
#2007-11-15| 484.40
#2007-11-16| 479.70
#2007-11-19| 474.88
#2007-11-20| 472.75
#2007-11-21| 457.83
#2007-11-22| .
#2007-11-23| 462.90
#2007-11-26| 455.38
#2007-11-27| 448.78
#2007-11-28| 460.82
#2007-11-29| 470.17
#2007-11-30| 471.93
#2007-12-03| 472.70
#2007-12-04| 471.49
#2007-12-05| 477.20
#2007-12-06| 482.03
#2007-12-07| 487.04
#2007-12-10| 491.20
#2007-12-11| 492.23
#2007-12-12| 500.62
#2007-12-13| 488.79
#2007-12-14| 483.52
#2007-12-17| 472.14
#2007-12-18| 460.14
#2007-12-19| 456.46
#2007-12-20| 457.04
#2007-12-21| 468.00
#2007-12-24| 472.58
#2007-12-25| .
#2007-12-26| 476.71
#2007-12-27| 473.92
#2007-12-28| 471.65
#2007-12-31| 468.54
#2008-01-01| .
#2008-01-02| 468.19
#2008-01-03| 462.35
#2008-01-04| 460.29
#2008-01-07| 459.94
#2008-01-08| 462.16
#2008-01-09| 458.47
#2008-01-10| 452.59
#2008-01-11| 444.31
#2008-01-14| 452.96
#2008-01-15| 441.61
#2008-01-16| 422.35
#2008-01-17| 416.52
#2008-01-18| 415.87
#2008-01-21| .
#2008-01-22| 401.26
#2008-01-23| 403.92
#2008-01-24| 414.19
#2008-01-25| 409.82
#2008-01-28| 403.34
#2008-01-29| 409.19
#2008-01-30| 409.72
#2008-01-31| 406.93
#2008-02-01| 413.90
#2008-02-04| 420.40
#2008-02-05| 405.97
#2008-02-06| 402.77
#2008-02-07| 395.95
#2008-02-08| 398.80
#2008-02-11| 400.94
#2008-02-12| 406.53
#2008-02-13| 413.45
#2008-02-14| 421.90
#2008-02-15| 415.43
#2008-02-18| .
#2008-02-19| 424.85
#2008-02-20| 413.16
#2008-02-21| 414.29
#2008-02-22| 414.87
#2008-02-25| 416.46
#2008-02-26| 419.33
#2008-02-27| 424.25
#2008-02-28| 422.40
#2008-02-29| 411.89
#2008-03-03| 410.18
#2008-03-04| 407.68
#2008-03-05| 408.23
#2008-03-06| 399.14
#2008-03-07| 393.17
#2008-03-10| 387.39
#2008-03-11| 398.61
#2008-03-12| 399.03
#2008-03-13| 395.64
#2008-03-14| 391.80
#2008-03-17| 381.57
#2008-03-18| 401.04
#2008-03-19| 402.72
#2008-03-20| 396.80
#2008-03-21| .
#2008-03-24| 406.10
#2008-03-25| 412.56
#2008-03-26| 417.59
#2008-03-27| 420.00
#2008-03-28| 415.52
#2008-03-31| 413.16
#2008-04-01| 425.11
#2008-04-02| 431.71
#2008-04-03| 430.75
#2008-04-04| 431.75
#2008-04-07| 436.96
#2008-04-08| 435.43
#2008-04-09| 433.90
#2008-04-10| 435.38
#2008-04-11| 426.78
#2008-04-14| 421.92
#2008-04-15| 423.54
#2008-04-16| 432.32
#2008-04-17| 435.85
#2008-04-18| 438.53
#2008-04-21| 440.25
#2008-04-22| 439.60
#2008-04-23| 438.19
#2008-04-24| 436.52
#2008-04-25| 440.99
#2008-04-28| 439.35
#2008-04-29| 440.71
#2008-04-30| 437.00
#2008-05-01| 434.89
#2008-05-02| 441.30
#2008-05-05| 442.98
#2008-05-06| 449.38
#2008-05-07| 450.18
#2008-05-08| 441.97
#2008-05-09| 436.70
#2008-05-12| 443.20
#2008-05-13| 455.03
#2008-05-14| 459.95
#2008-05-15| 467.96
#2008-05-16| 469.89
#2008-05-19| 471.41
#2008-05-20| 459.27
#2008-05-21| 457.23
#2008-05-22| 459.98
#2008-05-23| 455.50
#2008-05-26| .
#2008-05-27| 456.25
#2008-05-28| 455.79
#2008-05-29| 452.21
#2008-05-30| 453.94
#2008-06-02| 452.81
#2008-06-03| 452.91
#2008-06-04| 451.11
#2008-06-05| 457.16
#2008-06-06| 454.48
#2008-06-09| 446.07
#2008-06-10| 434.15
#2008-06-11| 424.39
#2008-06-12| 427.04
#2008-06-13| 429.86
#2008-06-16| 429.68
#2008-06-17| 426.17
#2008-06-18| 418.28
#2008-06-19| 415.89
#2008-06-20| 405.09
#2008-06-23| 403.59
#2008-06-24| 404.57
#2008-06-25| 417.46
#2008-06-26| 412.53
#2008-06-27| 414.96
#2008-06-30| 418.08
#2008-07-01| 414.09
#2008-07-02| 405.18
#2008-07-03| 400.96
#2008-07-04| .
#2008-07-07| 407.19
#2008-07-08| 401.48
#2008-07-09| 409.47
#2008-07-10| 399.16
#2008-07-11| 395.20
#2008-07-14| 397.96
#2008-07-15| 395.99
#2008-07-16| 397.95
#2008-07-17| 420.32
#2008-07-18| 419.68
#2008-07-21| 422.90
#2008-07-22| 423.35
#2008-07-23| 428.19
#2008-07-24| 416.93
#2008-07-25| 415.78
#2008-07-28| 417.46
#2008-07-29| 421.31
#2008-07-30| 424.27
#2008-07-31| 424.98
#2008-08-01| 420.66
#2008-08-04| 415.65
#2008-08-05| 420.46
#2008-08-06| 431.57
#2008-08-07| 427.87
#2008-08-08| 423.92
#2008-08-11| 432.70
#2008-08-12| 437.34
#2008-08-13| 434.73
#2008-08-14| 448.89
#2008-08-15| 445.89
#2008-08-18| 445.60
#2008-08-19| 431.08
#2008-08-20| 431.57
#2008-08-21| 428.55
#2008-08-22| 434.00
#2008-08-25| 424.63
#2008-08-26| 417.47
#2008-08-27| 423.60
#2008-08-28| 429.51
#2008-08-29| 424.41
#2008-09-01| .
#2008-09-02| 427.87
#2008-09-03| 426.72
#2008-09-04| 421.83
#2008-09-05| 407.28
#2008-09-08| 425.02
#2008-09-09| 416.30
#2008-09-10| 408.45
#2008-09-11| 400.58
#2008-09-12| 402.17
#2008-09-15| 389.92
#2008-09-16| 384.90
#2008-09-17| 366.01
#2008-09-18| 373.24
#2008-09-19| 394.18
#2008-09-22| 392.62
#2008-09-23| 379.92
#2008-09-24| 383.34
#2008-09-25| 384.19
#2008-09-26| 380.44
#2008-09-29| 357.20
#2008-09-30| 366.66
#2008-10-01| 370.43
#2008-10-02| 356.15
#2008-10-03| 342.07
#2008-10-06| 312.31
#2008-10-07| 310.02
#2008-10-08| 286.53
#2008-10-09| 301.70
#2008-10-10| 278.33
#2008-10-13| 306.78
#2008-10-14| 318.63
#2008-10-15| 295.30
#2008-10-16| 278.11
#2008-10-17| 282.06
#2008-10-20| 282.20
#2008-10-21| 273.54
#2008-10-22| 252.67
#2008-10-23| 248.74
#2008-10-24| 237.08
#2008-10-27| 234.85
#2008-10-28| 254.85
#2008-10-29| 276.10
#2008-10-30| 277.19
#2008-10-31| 291.06
#2008-11-03| 298.19
#2008-11-04| 313.00
#2008-11-05| 295.82
#2008-11-06| 275.74
#2008-11-07| 268.27
#2008-11-10| 274.00
#2008-11-11| 259.44
#2008-11-12| 244.99
#2008-11-13| 253.97
#2008-11-14| 258.25
#2008-11-17| 252.62
#2008-11-18| 245.55
#2008-11-19| 243.24
#2008-11-20| 232.24
#2008-11-21| 234.58
#2008-11-24| 251.42
#2008-11-25| 253.25
#2008-11-26| 255.04
#2008-11-27| .
#2008-11-28| 260.06
#2008-12-01| 249.14
#2008-12-02| 250.54
#2008-12-03| 259.72
#2008-12-04| 256.00
#2008-12-05| 254.12
#2008-12-08| 270.72
#2008-12-09| 276.75
#2008-12-10| 279.69
#2008-12-11| 274.94
#2008-12-12| 267.91
#2008-12-15| 267.02
#2008-12-16| 267.27
#2008-12-17| 275.36
#2008-12-18| 278.96
#2008-12-19| 276.64
#2008-12-22| 271.25
#2008-12-23| 271.87
#2008-12-24| 270.67
#2008-12-25| .
#2008-12-26| 271.92
#2008-12-29| 271.07
#2008-12-30| 274.76
#2008-12-31| 278.45
#2009-01-01| .
#2009-01-02| 282.48
#2009-01-05| 290.50
#2009-01-06| 295.18
#2009-01-07| 281.74
#2009-01-08| 270.35
#2009-01-09| 266.53
#2009-01-12| 262.39
#2009-01-13| 262.59
#2009-01-14| 254.13
#2009-01-15| 253.03
#2009-01-16| 257.72
#2009-01-19| .
#2009-01-20| 247.62
#2009-01-21| 249.59
#2009-01-22| 251.99
#2009-01-23| 247.35
#2009-01-26| 254.07
#2009-01-27| 257.33
#2009-01-28| 264.93
#2009-01-29| 254.73
#2009-01-30| 247.79
#2009-02-02| 242.39
#2009-02-03| 245.87
#2009-02-04| 245.61
#2009-02-05| 246.31
#2009-02-06| 258.19
#2009-02-09| 260.81
#2009-02-10| 254.75
#2009-02-11| 246.97
#2009-02-12| 244.46
#2009-02-13| 244.84
#2009-02-16| .
#2009-02-17| 231.62
#2009-02-18| 232.00
#2009-02-19| 237.27
#2009-02-20| 228.50
#2009-02-23| 227.76
#2009-02-24| 231.01
#2009-02-25| 229.50
#2009-02-26| 231.83
#2009-02-27| 229.08
#2009-03-02| 217.43
#2009-03-03| 217.38
#2009-03-04| 220.36
#2009-03-05| 211.75
#2009-03-06| 209.63
#2009-03-09| 205.20
#2009-03-10| 210.36
#2009-03-11| 219.35
#2009-03-12| 227.61
#2009-03-13| 232.47
#2009-03-16| 240.29
#2009-03-17| 235.95
#2009-03-18| 236.18
#2009-03-19| 243.74
#2009-03-20| 242.62
#2009-03-23| 252.13
#2009-03-24| 255.73
#2009-03-25| 250.70
#2009-03-26| 258.39
#2009-03-27| 249.63
#2009-03-30| 242.61
#2009-03-31| 251.26
#2009-04-01| 255.44
#2009-04-02| 274.02
#2009-04-03| 278.76
#2009-04-06| 278.06
#2009-04-07| 274.38
#2009-04-08| 273.15
#2009-04-09| 283.47
#2009-04-10| .
#2009-04-13| 291.96
#2009-04-14| 294.34
#2009-04-15| 293.43
#2009-04-16| 296.74
#2009-04-17| 293.83
#2009-04-20| 282.97
#2009-04-21| 276.20
#2009-04-22| 283.91
#2009-04-23| 286.29
#2009-04-24| 292.29
#2009-04-27| 283.23
#2009-04-28| 286.19
#2009-04-29| 296.17
#2009-04-30| 291.75
#2009-05-01| 292.07
#2009-05-04| 318.17
#2009-05-05| 316.49
#2009-05-06| 317.46
#2009-05-07| 316.80
#2009-05-08| 323.35
#2009-05-11| 318.79
#2009-05-12| 317.85
#2009-05-13| 316.88
#2009-05-14| 323.74
#2009-05-15| 325.22
#2009-05-18| 329.03
#2009-05-19| 333.66
#2009-05-20| 340.63
#2009-05-21| 324.00
#2009-05-22| 334.70
#2009-05-25| .
#2009-05-26| 337.95
#2009-05-27| 345.80
#2009-05-28| 346.14
#2009-05-29| 343.22
#2009-06-01| 356.34
#2009-06-02| 350.15
#2009-06-03| 340.98
#2009-06-04| 351.27
#2009-06-05| 358.12
#2009-06-08| 349.20
#2009-06-09| 350.31
#2009-06-10| 354.12
#2009-06-11| 354.49
#2009-06-12| 352.85
#2009-06-15| 350.11
#2009-06-16| 350.95
#2009-06-17| 347.35
#2009-06-18| 339.22
#2009-06-19| 342.70
#2009-06-22| 333.29
#2009-06-23| 330.51
#2009-06-24| 339.71
#2009-06-25| 343.14
#2009-06-26| 351.04
#2009-06-29| 353.16
#2009-06-30| 358.49
#2009-07-01| 362.79
#2009-07-02| 361.31
#2009-07-03| .
#2009-07-06| 364.45
#2009-07-07| 361.57
#2009-07-08| 365.33
#2009-07-09| 364.49
#2009-07-10| 360.39
#2009-07-13| 358.05
#2009-07-14| 370.39
#2009-07-15| 375.11
#2009-07-16| 381.99
#2009-07-17| 384.66
#2009-07-20| 398.44
#2009-07-21| 403.87
#2009-07-22| 399.99
#2009-07-23| 400.32
#2009-07-24| 390.84
#2009-07-27| 390.06
#2009-07-28| 384.48
#2009-07-29| 378.64
#2009-07-30| 388.74
#2009-07-31| 391.36
#2009-08-03| 399.48
#2009-08-04| 397.60
#2009-08-05| 388.90
#2009-08-06| 390.84
#2009-08-07| 394.31
#2009-08-10| 398.04
#2009-08-11| 395.65
#2009-08-12| 390.62
#2009-08-13| 390.21
#2009-08-14| 388.58
#2009-08-17| 381.67
#2009-08-18| 380.58
#2009-08-19| 385.03
#2009-08-20| 394.58
#2009-08-21| 403.14
#2009-08-24| 407.25
#2009-08-25| 404.54
#2009-08-26| 403.46
#2009-08-27| 404.83
#2009-08-28| 412.80
#2009-08-31| 408.73
#2009-09-01| 402.14
#2009-09-02| 392.83
#2009-09-03| 392.55
#2009-09-04| 400.21
#2009-09-07| .
#2009-09-08| 415.00
#2009-09-09| 411.42
#2009-09-10| 409.07
#2009-09-11| 416.11
#2009-09-14| 412.72
#2009-09-15| 425.53
#2009-09-16| 436.12
#2009-09-17| 439.67
#2009-09-18| 432.70
#2009-09-21| 422.25
#2009-09-22| 428.65
#2009-09-23| 422.89
#2009-09-24| 422.06
#2009-09-25| 424.14
#2009-09-28| 428.79
#2009-09-29| 432.41
#2009-09-30| 430.80
#2009-10-01| 425.41
#2009-10-02| 414.52
#2009-10-05| 424.95
#2009-10-06| 429.15
#2009-10-07| 431.24
#2009-10-08| 440.31
#2009-10-09| 442.23
#2009-10-12| 449.04
#2009-10-13| 449.16
#2009-10-14| 461.52
#2009-10-15| 462.58
#2009-10-16| 457.62
#2009-10-19| 468.86
#2009-10-20| 468.62
#2009-10-21| 474.33
#2009-10-22| 472.58
#2009-10-23| 474.22
#2009-10-26| 470.92
#2009-10-27| 460.15
#2009-10-28| 448.82
#2009-10-29| 458.72
#2009-10-30| 450.36
#2009-11-02| 447.70
#2009-11-03| 438.86
#2009-11-04| 453.89
#2009-11-05| 462.93
#2009-11-06| 471.20
#2009-11-09| 477.96
#2009-11-10| 477.46
#2009-11-11| 485.47
#2009-11-12| 477.42
#2009-11-13| 475.40
#2009-11-16| 482.80
#2009-11-17| 477.83
#2009-11-18| 487.37
#2009-11-19| 471.34
#2009-11-20| 466.92
#2009-11-23| 481.54
#2009-11-24| 478.71
#2009-11-25| 481.26
#2009-11-26| .
#2009-11-27| 468.97
#2009-11-30| 465.43
#2009-12-01| 476.15
#2009-12-02| 477.10
#2009-12-03| 479.22
#2009-12-04| 482.57
#2009-12-07| 482.33
#2009-12-08| 480.83
#2009-12-09| 475.29
#2009-12-10| 479.78
#2009-12-11| 481.69
#2009-12-14| 487.48
#2009-12-15| 489.66
#2009-12-16| 493.03
#2009-12-17| 488.64
#2009-12-18| 479.15
#2009-12-21| 479.45
#2009-12-22| 479.74
#2009-12-23| 484.16
#2009-12-24| 489.95
#2009-12-25| .
#2009-12-28| 489.84
#2009-12-29| 485.46
#2009-12-30| 488.40
#2009-12-31| 493.04
#2010-01-01| .
#2010-01-04| 500.43
#2010-01-05| 501.38
#2010-01-06| 499.94
#2010-01-07| 495.04
#2010-01-08| 493.92
#2010-01-11| 490.71
#2010-01-12| 488.62
#2010-01-13| 494.26
#2010-01-14| 491.57
#2010-01-15| 487.42
#2010-01-18| .
#2010-01-19| 480.11
#2010-01-20| 475.59
#2010-01-21| 468.33
#2010-01-22| 458.60
#2010-01-25| 462.76
#2010-01-26| 458.47
#2010-01-27| 459.88
#2010-01-28| 461.31
#2010-01-29| 454.42
#2010-02-01| 454.83
#2010-02-02| 465.14
#2010-02-03| 465.94
#2010-02-04| 447.96
#2010-02-05| 435.61
#2010-02-08| 428.24
#2010-02-09| 435.91
#2010-02-10| 436.11
#2010-02-11| 441.93
#2010-02-12| 443.77
#2010-02-15| .
#2010-02-16| 453.79
#2010-02-17| 463.23
#2010-02-18| 461.67
#2010-02-19| 458.89
#2010-02-22| 462.76
#2010-02-23| 460.93
#2010-02-24| 459.91
#2010-02-25| 454.34
#2010-02-26| 460.68
#2010-03-01| 466.10
#2010-03-02| 479.49
#2010-03-03| 484.27
#2010-03-04| 483.31
#2010-03-05| 483.68
#2010-03-08| 486.60
#2010-03-09| 489.31
#2010-03-10| 496.30
#2010-03-11| 494.92
#2010-03-12| 499.16
#2010-03-15| 499.16
#2010-03-16| 508.84
#2010-03-17| 518.59
#2010-03-18| 526.78
#2010-03-19| 520.07
#2010-03-22| 521.44
#2010-03-23| 527.25
#2010-03-24| 518.87
#2010-03-25| 518.26
#2010-03-26| 517.89
#2010-03-29| 520.85
#2010-03-30| 526.73
#2010-03-31| 527.56
#2010-04-01| 534.74
#2010-04-02| .
#2010-04-05| 541.54
#2010-04-06| 536.76
#2010-04-07| 530.98
#2010-04-08| 524.29
#2010-04-09| 531.16
#2010-04-12| 531.10
#2010-04-13| 525.62
#2010-04-14| 524.98
#2010-04-15| 526.72
#2010-04-16| 519.58
#2010-04-19| 514.36
#2010-04-20| 521.20
#2010-04-21| 515.43
#2010-04-22| 516.84
#2010-04-23| 523.02
#2010-04-26| 525.96
#2010-04-27| 514.18
#2010-04-28| 507.67
#2010-04-29| 512.01
#2010-04-30| 513.93
#2010-05-03| 513.05
#2010-05-04| 492.85
#2010-05-05| 476.88
#2010-05-06| 472.30
#2010-05-07| 455.40
#2010-05-10| 483.68
#2010-05-11| 476.01
#2010-05-12| 491.96
#2010-05-13| 501.61
#2010-05-14| 491.23
#2010-05-17| 483.77
#2010-05-18| 489.71
#2010-05-19| 467.38
#2010-05-20| 448.78
#2010-05-21| 451.51
#2010-05-24| 458.85
#2010-05-25| 436.92
#2010-05-26| 470.71
#2010-05-27| 475.45
#2010-05-28| 477.67
#2010-05-31| .
#2010-06-01| 473.43
#2010-06-02| 471.27
#2010-06-03| 474.23
#2010-06-04| 458.94
#2010-06-07| 451.32
#2010-06-08| 444.89
#2010-06-09| 450.83
#2010-06-10| 447.68
#2010-06-11| 448.43
#2010-06-14| 457.33
#2010-06-15| 457.52
#2010-06-16| 457.86
#2010-06-17| 458.27
#2010-06-18| 470.30
#2010-06-21| 471.54
#2010-06-22| 451.75
#2010-06-23| 450.45
#2010-06-24| 443.54
#2010-06-25| 441.64
#2010-06-28| 446.33
#2010-06-29| 435.88
#2010-06-30| 435.31
#2010-07-01| 425.32
#2010-07-02| 431.29
#2010-07-05| .
#2010-07-06| 446.24
#2010-07-07| 453.68
#2010-07-08| 460.79
#2010-07-09| 465.48
#2010-07-12| 465.02
#2010-07-13| 472.99
#2010-07-14| 476.74
#2010-07-15| 476.23
#2010-07-16| 477.20
#2010-07-19| 469.46
#2010-07-20| 469.62
#2010-07-21| 480.34
#2010-07-22| 491.00
#2010-07-23| 492.14
#2010-07-26| 499.05
#2010-07-27| 500.08
#2010-07-28| 505.64
#2010-07-29| 508.43
#2010-07-30| 509.26
#2010-08-02| 518.78
#2010-08-03| 517.66
#2010-08-04| 516.62
#2010-08-05| 517.40
#2010-08-06| 516.96
#2010-08-09| 519.59
#2010-08-10| 511.36
#2010-08-11| 502.67
#2010-08-12| 493.88
#2010-08-13| 495.40
#2010-08-16| 499.78
#2010-08-17| 507.72
#2010-08-18| 503.50
#2010-08-19| 502.33
#2010-08-20| 494.52
#2010-08-23| 496.30
#2010-08-24| 485.28
#2010-08-25| 476.47
#2010-08-26| 490.59
#2010-08-27| 491.51
#2010-08-30| 490.40
#2010-08-31| 490.66
#2010-09-01| 508.44
#2010-09-02| 511.87
#2010-09-03| 515.88
#2010-09-06| .
#2010-09-07| 506.51
#2010-09-08| 507.84
#2010-09-09| 510.73
#2010-09-10| 517.07
#2010-09-13| 529.34
#2010-09-14| 531.67
#2010-09-15| 535.18
#2010-09-16| 532.86
#2010-09-17| 524.25
#2010-09-20| 531.99
#2010-09-21| 532.88
#2010-09-22| 538.48
#2010-09-23| 535.84
#2010-09-24| 537.94
#2010-09-27| 545.87
#2010-09-28| 555.29
#2010-09-29| 557.78
#2010-09-30| 564.80
#2010-10-01| 560.56
#2010-10-04| 557.45
#2010-10-05| 583.80
#2010-10-06| 586.08
#2010-10-07| 584.33
#2010-10-08| 584.51
#2010-10-11| 584.11
#2010-10-12| 599.22
#2010-10-13| 611.20
#2010-10-14| 617.76
#2010-10-15| 613.21
#2010-10-18| 618.18
#2010-10-19| 604.63
#2010-10-20| 611.92
#2010-10-21| 623.36
#2010-10-22| 614.29
#2010-10-25| 615.69
#2010-10-26| 615.12
#2010-10-27| 595.69
#2010-10-28| 601.33
#2010-10-29| 610.94
#2010-11-01| 613.83
#2010-11-02| 617.94
#2010-11-03| 625.29
#2010-11-04| 630.88
#2010-11-05| 627.64
#2010-11-08| 617.37
#2010-11-09| 622.62
#2010-11-10| 614.40
#2010-11-11| 605.34
#2010-11-12| 613.88
#2010-11-15| 612.31
#2010-11-16| 595.86
#2010-11-17| 592.78
#2010-11-18| 616.09
#2010-11-19| 615.28
#2010-11-22| 620.14
#2010-11-23| 603.09
#2010-11-24| 617.81
#2010-11-25| .
#2010-11-26| 607.57
#2010-11-29| 601.99
#2010-11-30| 598.54
#2010-12-01| 614.64
#2010-12-02| 633.22
#2010-12-03| 645.52
#2010-12-06| 657.74
#2010-12-07| 660.10
#2010-12-08| 647.99
#2010-12-09| 652.17
#2010-12-10| 652.98
#2010-12-13| 651.46
#2010-12-14| 662.38
#2010-12-15| 661.84
#2010-12-16| 659.89
#2010-12-17| 651.99
#2010-12-20| 651.13
#2010-12-21| 664.14
#2010-12-22| 665.71
#2010-12-23| 669.53
#2010-12-24| .
#2010-12-27| 668.41
#2010-12-28| 670.75
#2010-12-29| 675.75
#2010-12-30| 670.42
#2010-12-31| 677.63
#2011-01-03| 686.05
#2011-01-04| 684.80
#2011-01-05| 673.46
#2011-01-06| 661.45
#2011-01-07| 658.27
#2011-01-10| 646.04
#2011-01-11| 652.12
#2011-01-12| 660.93
#2011-01-13| 661.96
#2011-01-14| 662.51
#2011-01-17| .
#2011-01-18| 666.98
#2011-01-19| 656.43
#2011-01-20| 634.83
#2011-01-21| 633.98
#2011-01-24| 640.85
#2011-01-25| 629.56
#2011-01-26| 630.64
#2011-01-27| 630.55
#2011-01-28| 609.29
#2011-01-31| 611.82
#2011-02-01| 622.53
#2011-02-02| 628.89
#2011-02-03| 632.88
#2011-02-04| 635.59
#2011-02-07| 635.55
#2011-02-08| 633.66
#2011-02-09| 627.71
#2011-02-10| 615.77
#2011-02-11| 628.23
#2011-02-14| 620.97
#2011-02-15| 624.75
#2011-02-16| 627.99
#2011-02-17| 629.76
#2011-02-18| 643.02
#2011-02-21| .
#2011-02-22| 634.09
#2011-02-23| 616.94
#2011-02-24| 620.52
#2011-02-25| 634.66
#2011-02-28| 645.05
#2011-03-01| 641.11
#2011-03-02| 646.53
#2011-03-03| 645.81
#2011-03-04| 658.33
#2011-03-07| 655.07
#2011-03-08| 650.82
#2011-03-09| 653.06
#2011-03-10| 637.57
#2011-03-11| 653.52
#2011-03-14| 651.19
#2011-03-15| 630.09
#2011-03-16| 621.81
#2011-03-17| 604.21
#2011-03-18| 594.32
#2011-03-21| 599.25
#2011-03-22| 620.81
#2011-03-23| 620.21
#2011-03-24| 634.12
#2011-03-25| 648.61
#2011-03-28| 640.47
#2011-03-29| 639.63
#2011-03-30| 648.38
#2011-03-31| 637.65
#2011-04-01| 654.19
#2011-04-04| 657.06
#2011-04-05| 650.90
#2011-04-06| 654.61
#2011-04-07| 647.31
#2011-04-08| 650.05
#2011-04-11| 642.14
#2011-04-12| 626.28
#2011-04-13| 622.73
#2011-04-14| 616.70
#2011-04-15| 614.95
#2011-04-18| 601.85
#2011-04-19| 622.53
#2011-04-20| 646.02
#2011-04-21| 648.60
#2011-04-22| .
#2011-04-25| 650.51
#2011-04-26| 656.01
#2011-04-27| 659.52
#2011-04-28| 664.19
#2011-04-29| 671.97
#2011-05-02| 675.55
#2011-05-03| 661.62
#2011-05-04| 647.97
#2011-05-05| 636.52
#2011-05-06| 647.99
#2011-05-09| 640.21
#2011-05-10| 650.99
#2011-05-11| 648.20
#2011-05-12| 634.66
#2011-05-13| 633.57
#2011-05-16| 643.58
#2011-05-17| 632.35
#2011-05-18| 639.48
#2011-05-19| 645.55
#2011-05-20| 647.73
#2011-05-23| 625.34
#2011-05-24| 628.80
#2011-05-25| 630.25
#2011-05-26| 642.01
#2011-05-27| 656.48
#2011-05-30| .
#2011-05-31| 667.12
#2011-06-01| 663.00
#2011-06-02| 663.31
#2011-06-03| 664.40
#2011-06-06| 662.37
#2011-06-07| 672.95
#2011-06-08| 670.81
#2011-06-09| 658.77
#2011-06-10| 650.58
#2011-06-13| 646.33
#2011-06-14| 648.78
#2011-06-15| 641.36
#2011-06-16| 632.07
#2011-06-17| 624.36
#2011-06-20| 635.45
#2011-06-21| 645.61
#2011-06-22| 640.50
#2011-06-23| 627.48
#2011-06-24| 633.70
#2011-06-27| 637.52
#2011-06-28| 645.49
#2011-06-29| 652.87
#2011-06-30| 660.04
#2011-07-01| 661.76
#2011-07-04| .
#2011-07-05| 663.70
#2011-07-06| 653.39
#2011-07-07| 660.68
#2011-07-08| 652.31
#2011-07-11| 632.44
#2011-07-12| 629.14
#2011-07-13| 633.55
#2011-07-14| 627.48
#2011-07-15| 635.35
#2011-07-18| 619.56
#2011-07-19| 630.55
#2011-07-20| 628.41
#2011-07-21| 637.50
#2011-07-22| 635.89
#2011-07-25| 633.79
#2011-07-26| 640.28
#2011-07-27| 638.70
#2011-07-28| 637.22
#2011-07-29| 631.42
#2011-08-01| 640.69
#2011-08-02| 622.06
#2011-08-03| 621.30
#2011-08-04| 588.82
#2011-08-05| 594.27
#2011-08-08| 557.30
#2011-08-09| 545.56
#2011-08-10| 537.22
#2011-08-11| 562.94
#2011-08-12| 558.97
#2011-08-15| 567.24
#2011-08-16| 563.66
#2011-08-17| 564.82
#2011-08-18| 548.54
#2011-08-19| 553.74
#2011-08-22| 561.56
#2011-08-23| 562.52
#2011-08-24| 561.86
#2011-08-25| 551.02
#2011-08-26| 557.31
#2011-08-29| 583.74
#2011-08-30| 590.31
#2011-08-31| 608.12
#2011-09-01| 610.64
#2011-09-02| 596.67
#2011-09-05| .
#2011-09-06| 570.46
#2011-09-07| 589.03
#2011-09-08| 584.26
#2011-09-09| 565.27
#2011-09-12| 545.23
#2011-09-13| 543.08
#2011-09-14| 544.15
#2011-09-15| 550.23
#2011-09-16| 557.07
#2011-09-19| 531.27
#2011-09-20| 544.10
#2011-09-21| 529.41
#2011-09-22| 499.96
#2011-09-23| 502.38
#2011-09-26| 504.66
#2011-09-27| 537.73
#2011-09-28| 533.12
#2011-09-29| 519.70
#2011-09-30| 514.87
#2011-10-03| 503.09
#2011-10-04| 494.54
#2011-10-05| 510.54
#2011-10-06| 518.68
#2011-10-07| 535.19
#2011-10-10| 539.59
#2011-10-11| 540.62
#2011-10-12| 548.70
#2011-10-13| 534.92
#2011-10-14| 546.29
#2011-10-17| 539.14
#2011-10-18| 540.80
#2011-10-19| 551.19
#2011-10-20| 528.70
#2011-10-21| 544.62
#2011-10-24| 557.48
#2011-10-25| 558.80
#2011-10-26| 560.57
#2011-10-27| 586.00
#2011-10-28| 593.69
#2011-10-31| 568.58
#2011-11-01| 548.75
#2011-11-02| 564.88
#2011-11-03| 572.16
#2011-11-04| 572.70
#2011-11-07| 573.62
#2011-11-08| 567.18
#2011-11-09| 546.19
#2011-11-10| 544.88
#2011-11-11| 552.53
#2011-11-14| 545.91
#2011-11-15| 541.02
#2011-11-16| 531.55
#2011-11-17| 527.49
#2011-11-18| 517.87
#2011-11-21| 503.47
#2011-11-22| 501.79
#2011-11-23| 487.71
#2011-11-24| .
#2011-11-25| 485.68
#2011-11-28| 502.86
#2011-11-29| 501.66
#2011-11-30| 534.67
#2011-12-01| 526.60
#2011-12-02| 525.11
#2011-12-05| 527.99
#2011-12-06| 521.66
#2011-12-07| 526.40
#2011-12-08| 514.39
#2011-12-09| 513.88
#2011-12-12| 504.29
#2011-12-13| 508.90
#2011-12-14| 503.00
#2011-12-15| 503.83
#2011-12-16| 501.42
#2011-12-19| 500.81
#2011-12-20| 512.53
#2011-12-21| 517.03
#2011-12-22| 522.54
#2011-12-23| 525.14
#2011-12-26| .
#2011-12-27| 523.69
#2011-12-28| 523.11
#2011-12-29| 524.42
#2011-12-30| 528.67
#2012-01-02| .
#2012-01-03| 533.19
#2012-01-04| 525.77
#2012-01-05| 526.92
#2012-01-06| 529.06
#2012-01-09| 529.83
#2012-01-10| 537.91
#2012-01-11| 536.25
#2012-01-12| 537.10
#2012-01-13| 529.90
#2012-01-16| .
#2012-01-17| 539.38
#2012-01-18| 551.14
#2012-01-19| 556.65
#2012-01-20| 553.38
#2012-01-23| 553.71
#2012-01-24| 551.28
#2012-01-25| 548.34
#2012-01-26| 558.01
#2012-01-27| 558.84
#2012-01-30| 552.03
#2012-01-31| 562.79
#2012-02-01| 582.12
#2012-02-02| 579.50
#2012-02-03| 583.36
#2012-02-06| 571.13
#2012-02-07| 575.67
#2012-02-08| 579.50
#2012-02-09| 574.77
#2012-02-10| 567.47
#2012-02-13| 571.29
#2012-02-14| 571.81
#2012-02-15| 579.40
#2012-02-16| 579.15
#2012-02-17| 589.06
#2012-02-20| .
#2012-02-21| 589.87
#2012-02-22| 585.36
#2012-02-23| 589.87
#2012-02-24| 595.39
#2012-02-27| 589.65
#2012-02-28| 600.40
#2012-02-29| 614.48
#2012-03-01| 611.56
#2012-03-02| 612.59
#2012-03-05| 604.84
#2012-03-06| 586.33
#2012-03-07| 582.40
#2012-03-08| 597.91
#2012-03-09| 603.34
#2012-03-12| 593.58
#2012-03-13| 601.80
#2012-03-14| 603.22
#2012-03-15| 614.68
#2012-03-16| 612.71
#2012-03-19| 613.78
#2012-03-20| 606.69
#2012-03-21| 607.16
#2012-03-22| 604.14
#2012-03-23| 610.61
#2012-03-26| 616.13
#2012-03-27| 615.41
#2012-03-28| 607.00
#2012-03-29| 601.43
#2012-03-30| 614.87
#2012-04-02| 635.66
#2012-04-03| 637.38
#2012-04-04| 621.58
#2012-04-05| 626.55
#2012-04-06| .
#2012-04-09| 621.86
#2012-04-10| 607.48
#2012-04-11| 610.70
#2012-04-12| 617.74
#2012-04-13| 612.59
#2012-04-16| 611.73
#2012-04-17| 623.32
#2012-04-18| 629.62
#2012-04-19| 622.89
#2012-04-20| 629.07
#2012-04-23| 621.61
#2012-04-24| 634.89
#2012-04-25| 624.98
#2012-04-26| 632.56
#2012-04-27| 642.46
#2012-04-30| 650.20
#2012-05-01| 652.91
#2012-05-02| 657.61
#2012-05-03| 653.19
#2012-05-04| 645.54
#2012-05-07| 643.12
#2012-05-08| 627.84
#2012-05-09| 610.65
#2012-05-10| 612.86
#2012-05-11| 606.86
#2012-05-14| 596.92
#2012-05-15| 598.84
#2012-05-16| 597.86
#2012-05-17| 597.76
#2012-05-18| 594.43
#2012-05-21| 581.20
#2012-05-22| 593.77
#2012-05-23| 576.30
#2012-05-24| 588.64
#2012-05-25| 588.73
#2012-05-28| .
#2012-05-29| 588.10
#2012-05-30| 574.42
#2012-05-31| 571.29
#2012-06-01| 563.76
#2012-06-04| 567.63
#2012-06-05| 566.38
#2012-06-06| 576.94
#2012-06-07| 590.05
#2012-06-08| 577.51
#2012-06-11| 580.65
#2012-06-12| 580.63
#2012-06-13| 591.29
#2012-06-14| 589.61
#2012-06-15| 596.19
#2012-06-18| 598.71
#2012-06-19| 609.98
#2012-06-20| 615.80
#2012-06-21| 602.55
#2012-06-22| 596.05
#2012-06-25| 580.91
#2012-06-26| 588.19
#2012-06-27| 602.89
#2012-06-28| 585.93
#2012-06-29| 597.48
#2012-07-02| 600.41
#2012-07-03| 614.27
#2012-07-04| .
#2012-07-05| 616.20
#2012-07-06| 607.00
#2012-07-09| 599.69
#2012-07-10| 606.09
#2012-07-11| 607.80
#2012-07-12| 599.06
#2012-07-13| 610.00
#2012-07-16| 616.30
#2012-07-17| 615.93
#2012-07-18| 630.38
#2012-07-19| 628.01
#2012-07-20| 619.83
#2012-07-23| 604.02
#2012-07-24| 603.76
#2012-07-25| 605.58
#2012-07-26| 622.66
#2012-07-27| 635.22
#2012-07-30| 638.89
#2012-07-31| 629.26
#2012-08-01| 637.84
#2012-08-02| 630.50
#2012-08-03| 644.92
#2012-08-06| 654.12
#2012-08-07| 651.87
#2012-08-08| 652.09
#2012-08-09| 656.21
#2012-08-10| 655.27
#2012-08-13| 645.53
#2012-08-14| 646.57
#2012-08-15| 653.36
#2012-08-16| 667.20
#2012-08-17| 662.50
#2012-08-20| 661.85
#2012-08-21| 669.56
#2012-08-22| 658.11
#2012-08-23| 658.54
#2012-08-24| 653.31
#2012-08-27| 655.13
#2012-08-28| 653.30
#2012-08-29| 653.43
#2012-08-30| 640.16
#2012-08-31| 645.76
#2012-09-03| .
#2012-09-04| 646.73
#2012-09-05| 647.51
#2012-09-06| 659.41
#2012-09-07| 662.34
#2012-09-10| 658.40
#2012-09-11| 655.17
#2012-09-12| 655.89
#2012-09-13| 668.63
#2012-09-14| 687.68
#2012-09-17| 683.04
#2012-09-18| 680.60
#2012-09-19| 690.46
#2012-09-20| 685.03
#2012-09-21| 688.51
#2012-09-24| 688.49
#2012-09-25| 695.72
#2012-09-26| 677.88
#2012-09-27| 699.59
#2012-09-28| 714.47
#2012-10-01| 714.13
#2012-10-02| 715.17
#2012-10-03| 711.17
#2012-10-04| 716.93
#2012-10-05| 709.52
#2012-10-08| 699.21
#2012-10-09| 697.62
#2012-10-10| 700.73
#2012-10-11| 696.76
#2012-10-12| 703.56
#2012-10-15| 698.25
#2012-10-16| 711.75
#2012-10-17| 720.95
#2012-10-18| 712.30
#2012-10-19| 710.47
#2012-10-22| 713.93
#2012-10-23| 705.43
#2012-10-24| 717.67
#2012-10-25| 718.53
#2012-10-26| 709.77
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 714.38
#2012-11-01| 717.57
#2012-11-02| 716.36
#2012-11-05| 712.09
#2012-11-06| 718.66
#2012-11-07| 703.82
#2012-11-08| 697.46
#2012-11-09| 694.33
#2012-11-12| 694.85
#2012-11-13| 695.54
#2012-11-14| 690.75
#2012-11-15| 685.19
#2012-11-16| 684.65
#2012-11-19| 690.64
#2012-11-20| 692.04
#2012-11-21| 690.86
#2012-11-22| .
#2012-11-23| 696.58
#2012-11-26| 698.37
#2012-11-27| 696.62
#2012-11-28| 694.10
#2012-11-29| 707.79
#2012-11-30| 704.96
#2012-12-03| 705.47
#2012-12-04| 704.84
#2012-12-05| 717.16
#2012-12-06| 729.64
#2012-12-07| 730.39
#2012-12-10| 723.27
#2012-12-11| 737.82
#2012-12-12| 736.55
#2012-12-13| 736.63
#2012-12-14| 735.77
#2012-12-17| 740.90
#2012-12-18| 743.04
#2012-12-19| 745.62
#2012-12-20| 742.67
#2012-12-21| 736.34
#2012-12-24| 732.71
#2012-12-25| 733.76
#2012-12-26| 734.42
#2012-12-27| 743.39
#2012-12-28| 748.04
#2012-12-31| 748.55
#2013-01-01| 748.96
#2013-01-02| 765.53
#2013-01-03| 766.65
#2013-01-04| 764.25
#2013-01-07| 761.62
#2013-01-08| 757.02
#2013-01-09| 758.47
#2013-01-10| 749.05
#2013-01-11| 744.39
#2013-01-14| 744.67
#2013-01-15| 739.93
#2013-01-16| 744.95
#2013-01-17| 751.12
#2013-01-18| 747.80
#2013-01-21| 745.70
#2013-01-22| 747.95
#2013-01-23| 747.54
#2013-01-24| 758.24
#2013-01-25| 762.61
#2013-01-28| 753.63
#2013-01-29| 760.79
#2013-01-30| 759.46
#2013-01-31| 766.89
#2013-02-01| 780.32
#2013-02-04| 785.08
#2013-02-05| 790.13
#2013-02-06| 786.21
#2013-02-07| 786.97
#2013-02-08| 785.12
#2013-02-11| 782.61
#2013-02-12| 781.33
#2013-02-13| 783.30
#2013-02-14| 780.46
#2013-02-15| 785.45
#2013-02-18| 778.08
#2013-02-19| 783.21
#2013-02-20| 785.68
#2013-02-21| 777.33
#2013-02-22| 765.23
#2013-02-25| 767.92
#2013-02-26| 761.55
#2013-02-27| 756.21
#2013-02-28| 761.41
#2013-03-01| 776.56
#2013-03-04| 781.67
#2013-03-05| 785.94
#2013-03-06| 777.95
#2013-03-07| 780.79
#2013-03-08| 798.30
#2013-03-11| 795.06
#2013-03-12| 785.86
#2013-03-13| 784.17
#2013-03-14| 779.57
#2013-03-15| 768.87
#2013-03-18| 768.16
#2013-03-19| 754.78
#2013-03-20| 755.92
#2013-03-21| 749.87
#2013-03-22| 732.19
#2013-03-25| 726.38
#2013-03-26| 737.58
#2013-03-27| 739.78
#2013-03-28| 742.34
#2013-03-29| 741.99
#2013-04-01| 742.60
#2013-04-02| 746.13
#2013-04-03| 736.36
#2013-04-04| 739.00
#2013-04-05| 736.60
#2013-04-08| 744.59
#2013-04-09| 746.21
#2013-04-10| 757.86
#2013-04-11| 763.69
#2013-04-12| 756.54
#2013-04-15| 740.39
#2013-04-16| 737.82
#2013-04-17| 736.13
#2013-04-18| 739.82
#2013-04-19| 747.28
#2013-04-22| 747.77
#2013-04-23| 755.13
#2013-04-24| 758.34
#2013-04-25| 765.75
#2013-04-26| 756.11
#2013-04-29| 763.84
#2013-04-30| 767.65
#2013-05-01| 763.99
#2013-05-02| 775.38
#2013-05-03| 785.01
#2013-05-06| 781.83
#2013-05-07| 784.06
#2013-05-08| 805.66
#2013-05-09| 806.73
#2013-05-10| 794.07
#2013-05-13| 803.61
#2013-05-14| 815.91
#2013-05-15| 830.96
#2013-05-16| 840.40
#2013-05-17| 843.55
#2013-05-20| 843.74
#2013-05-21| 837.34
#2013-05-22| 835.91
#2013-05-23| 819.19
#2013-05-24| 823.12
#2013-05-27| 820.84
#2013-05-28| 831.92
#2013-05-29| 822.56
#2013-05-30| 812.17
#2013-05-31| 816.07
#2013-06-03| 809.97
#2013-06-04| 817.28
#2013-06-05| 783.60
#2013-06-06| 776.49
#2013-06-07| 778.55
#2013-06-10| 770.16
#2013-06-11| 757.62
#2013-06-12| 770.18
#2013-06-13| 769.52
#2013-06-14| 782.26
#2013-06-17| 790.09
#2013-06-18| 793.55
#2013-06-19| 801.21
#2013-06-20| 755.92
#2013-06-21| 741.88
#2013-06-24| 717.59
#2013-06-25| 722.95
#2013-06-26| 749.06
#2013-06-27| 763.59
#2013-06-28| 787.97
#2013-07-01| 794.03
#2013-07-02| 788.05
#2013-07-03| 780.93
#2013-07-04| 800.92
#2013-07-05| 793.34
#2013-07-08| 782.33
#2013-07-09| 800.31
#2013-07-10| 795.97
#2013-07-11| 815.51
#2013-07-12| 824.42
#2013-07-15| 837.35
#2013-07-16| 842.50
#2013-07-17| 846.87
#2013-07-18| 848.73
#2013-07-19| 843.45
#2013-07-22| 832.81
#2013-07-23| 847.14
#2013-07-24| 848.56
#2013-07-25| 852.03
#2013-07-26| 852.99
#2013-07-29| 854.18
#2013-07-30| 872.45
#2013-07-31| 868.18
#2013-08-01| 867.36
#2013-08-02| 877.02
#2013-08-05| 869.73
#2013-08-06| 876.36
#2013-08-07| 878.78
#2013-08-08| 882.64
#2013-08-09| 894.22
#2013-08-12| 896.85
#2013-08-13| 881.88
#2013-08-14| 870.43
#2013-08-15| 868.40
#2013-08-16| 872.81
#2013-08-19| 866.37
#2013-08-20| 861.84
#2013-08-21| 848.89
#2013-08-22| 850.15
#2013-08-23| 858.20
#2013-08-26| 854.46
#2013-08-27| 822.08
#2013-08-28| 820.21
#2013-08-29| 826.63
#2013-08-30| 829.46
#2013-09-02| 842.51
#2013-09-03| 838.29
#2013-09-04| 844.40
#2013-09-05| 855.04
#2013-09-06| 875.43
#2013-09-09| 881.44
#2013-09-10| 899.64
#2013-09-11| 915.03
#2013-09-12| 925.17
#2013-09-13| 929.32
#2013-09-16| 947.28
#2013-09-17| 955.42
#2013-09-18| 937.94
#2013-09-19| 955.03
#2013-09-20| 943.41
#2013-09-23| 947.58
#2013-09-24| 940.33
#2013-09-25| 939.15
#2013-09-26| 931.13
#2013-09-27| 928.77
#2013-09-30| 914.52
#2013-10-01| 923.03
#2013-10-02| 927.74
#2013-10-03| 925.51
#2013-10-04| 932.72
#2013-10-07| 937.75
#2013-10-08| 936.38
#2013-10-09| 904.93
#2013-10-10| 914.17
#2013-10-11| 941.83
#2013-10-14| 933.64
#2013-10-15| 936.95
#2013-10-16| 965.73
#2013-10-17| 966.03
#2013-10-18| 973.55
#2013-10-21| 988.44
#2013-10-22| 986.07
#2013-10-23| 972.71
#2013-10-24| 969.44
#2013-10-25| 965.47
#2013-10-28| 966.27
#2013-10-29| 961.15
#2013-10-30| 965.91
#2013-10-31| 952.29
#2013-11-01| 941.96
#2013-11-04| 940.62
#2013-11-05| 926.85
#2013-11-06| 928.02
#2013-11-07| 921.74
#2013-11-08| 906.06
#2013-11-11| 915.93
#2013-11-12| 917.20
#2013-11-13| 905.16
#2013-11-14| 923.49
#2013-11-15| 935.82
#2013-11-18| 944.42
#2013-11-19| 933.30
#2013-11-20| 936.54
#2013-11-21| 928.97
#2013-11-22| 930.11
#2013-11-25| 948.40
#2013-11-26| 928.49
#2013-11-27| 936.76
#2013-11-28| 947.95
#2013-11-29| 956.42
#2013-12-02| 952.84
#2013-12-03| 936.56
#2013-12-04| 931.85
#2013-12-05| 931.65
#2013-12-06| 946.73
#2013-12-09| 964.76
#2013-12-10| 974.41
#2013-12-11| 982.04
#2013-12-12| 946.73
#2013-12-13| 963.53
#2013-12-16| 958.54
#2013-12-17| 954.64
#2013-12-18| 960.07
#2013-12-19| 966.08
#2013-12-20| 966.91
#2013-12-23| 981.44
#2013-12-24| 988.58
#2013-12-25| 988.58
#2013-12-26| 985.57
#2013-12-27| 984.83
#2013-12-30| 998.12
#2013-12-31|1006.59
#2014-01-01|1006.69
#2014-01-02| 999.94
#2014-01-03| 983.99
#2014-01-06| 990.51
#2014-01-07| 994.72
#2014-01-08| 991.11
#2014-01-09| 979.00
#2014-01-10|1000.00
#2014-01-13|1000.37
#2014-01-14| 999.51
#2014-01-15|1012.47
#2014-01-16|1014.75
#2014-01-17|1024.51
#2014-01-20|1025.18
#2014-01-21|1019.82
#2014-01-22|1015.51
#2014-01-23| 998.34
#2014-01-24| 958.17
#2014-01-27| 924.48
#2014-01-28| 940.66
#2014-01-29| 966.88
#2014-01-30| 964.12
#2014-01-31| 967.63
#2014-02-03| 971.32
#2014-02-04| 963.91
#2014-02-05| 954.44
#2014-02-06| 973.72
#2014-02-07| 988.85
#2014-02-10| 990.47
#2014-02-11|1005.25
#2014-02-12|1018.25
#2014-02-13|1010.80
#2014-02-14|1040.58
#2014-02-17|1073.31
#2014-02-18|1076.06
#2014-02-19|1072.84
#2014-02-20|1049.99
#2014-02-21|1068.80
#2014-02-24|1083.14
#2014-02-25|1083.92
#2014-02-26|1080.51
#2014-02-27|1101.22
#2014-02-28|1095.61
#2014-03-03|1076.50
#2014-03-04|1110.13
#2014-03-05|1132.25
#2014-03-06|1139.82
#2014-03-07|1130.18
#2014-03-10|1121.38
#2014-03-11|1126.66
#2014-03-12|1123.20
#2014-03-13|1110.78
#2014-03-14|1069.29
#2014-03-17|1050.69
#2014-03-18|1074.52
#2014-03-19|1044.06
#2014-03-20|1043.60
#2014-03-21|1047.27
#2014-03-24|1065.11
#2014-03-25|1056.13
#2014-03-26|1065.66
#2014-03-27|1034.62
#2014-03-28|1060.24
#2014-03-31|1072.21
#2014-04-01|1093.06
#2014-04-02|1094.20
#2014-04-03|1070.34
#2014-04-04|1048.05
#2014-04-07|1008.44
#2014-04-08|1025.86
#2014-04-09|1040.44
#2014-04-10|1068.17
#2014-04-11|1021.15
#2014-04-14|1015.46
#2014-04-15|1007.65
#2014-04-16|1012.12
#2014-04-17|1033.23
#2014-04-18|1031.91
#2014-04-21|1034.15
#2014-04-22|1028.06
#2014-04-23|1032.38
#2014-04-24|1027.95
#2014-04-25|1008.17
#2014-04-28|1008.91
#2014-04-29| 997.45
#2014-04-30| 976.57
#2014-05-01| 979.76
#2014-05-02| 997.40
#2014-05-05| 994.74
#2014-05-06|1000.82
#2014-05-07| 999.07
#2014-05-08|1001.44
#2014-05-09|1009.08
#2014-05-12|1038.67
#2014-05-13|1042.95
#2014-05-14|1093.11
#2014-05-15|1081.23
#2014-05-16|1074.56
#2014-05-19|1091.06
#2014-05-20|1098.89
#2014-05-21|1115.17
#2014-05-22|1115.04
#2014-05-23|1116.04
#2014-05-26|1108.34
#2014-05-27|1097.11
#2014-05-28|1097.35
#2014-05-29|1097.37
#2014-05-30|1075.29
#2014-06-02|1074.38
#2014-06-03|1080.38
#2014-06-04|1066.34
#2014-06-05|1063.20
#2014-06-06|1088.76
#2014-06-09|1099.97
#2014-06-10|1112.20
#2014-06-11|1106.27
#2014-06-12|1118.03
#2014-06-13|1115.45
#2014-06-16|1116.97
#2014-06-17|1101.36
#2014-06-18|1107.91
#2014-06-19|1132.00
#2014-06-20|1122.25
#2014-06-23|1100.20
#2014-06-24|1117.32
#2014-06-25|1113.76
#2014-06-26|1133.59
#2014-06-27|1123.56
#2014-06-30|1124.25
#2014-07-01|1131.51
#2014-07-02|1168.11
#2014-07-03|1176.94
#2014-07-04|1171.58
#2014-07-07|1165.84
#2014-07-08|1160.91
#2014-07-09|1143.83
#2014-07-10|1135.95
#2014-07-11|1140.74
#2014-07-14|1150.22
#2014-07-15|1155.93
#2014-07-16|1167.79
#2014-07-17|1163.79
#2014-07-18|1155.13
#2014-07-21|1142.43
#2014-07-22|1158.09
#2014-07-23|1157.59
#2014-07-24|1162.17
#2014-07-25|1154.03
#2014-07-28|1164.30
#2014-07-29|1168.41
#2014-07-30|1168.18
#2014-07-31|1166.37
#2014-08-01|1174.00
#2014-08-04|1199.17
#2014-08-05|1201.66
#2014-08-06|1188.58
#2014-08-07|1159.93
#2014-08-08|1168.68
#2014-08-11|1205.44
#2014-08-12|1217.60
#2014-08-13|1236.89
#2014-08-14|1203.22
#2014-08-15|1189.53
#2014-08-18|1196.56
#2014-08-19|1204.41
#2014-08-20|1211.33
#2014-08-21|1214.61
#2014-08-22|1199.07
#2014-08-25|1208.08
#2014-08-26|1224.26
#2014-08-27|1224.07
#2014-08-28|1203.22
#2014-08-29|1201.94
#2014-09-01|1204.66
#2014-09-02|1196.37
#2014-09-03|1218.34
#2014-09-04|1209.34
#2014-09-05|1197.44
#2014-09-08|1184.96
#2014-09-09|1161.69
#2014-09-10|1161.95
#2014-09-11|1131.11
#2014-09-12|1131.11
#2014-09-15|1118.59
#2014-09-16|1105.76
#2014-09-17|1128.88
#2014-09-18|1158.02
#2014-09-19|1154.46
#2014-09-22|1133.15
#2014-09-23|1109.12
#2014-09-24|1106.52
#2014-09-25|1089.83
#2014-09-26|1094.54
#2014-09-29|1089.53
#2014-09-30|1079.46
#2014-10-01|1071.51
#2014-10-02|1056.12
#2014-10-03|1080.76
#2014-10-06|1113.66
#2014-10-07|1111.03
#2014-10-08|1087.72
#2014-10-09|1105.55
#2014-10-10|1058.01
#2014-10-13|1048.61
#2014-10-14|1047.94
#2014-10-15|1045.52
#2014-10-16|1041.78
#2014-10-17|1064.76
#2014-10-20|1061.64
#2014-10-21|1099.41
#2014-10-22|1101.78
#2014-10-23|1108.26
#2014-10-24|1092.85
#2014-10-27|1090.16
#2014-10-28|1112.69
#2014-10-29|1128.16
#2014-10-30|1143.39
#2014-10-31|1145.39
#2014-11-03|1163.22
#2014-11-04|1156.20
#2014-11-05|1161.36
#2014-11-06|1157.36
#2014-11-07|1155.71
#2014-11-10|1166.16
#2014-11-11|1159.54
#2014-11-12|1149.36
#2014-11-13|1181.68
#2014-11-14|1248.54
#2014-11-17|1227.00
#2014-11-18|1220.60
#2014-11-19|1213.50
#2014-11-20|1231.86
#2014-11-21|1238.15
#2014-11-24|1229.04
#2014-11-25|1243.41
#2014-11-26|1238.60
#2014-11-27|1227.68
#2014-11-28|1213.78
#2014-12-01|1188.68
#2014-12-02|1211.90
#2014-12-03|1214.72
#2014-12-04|1218.11
#2014-12-05|1199.67
#2014-12-08|1174.76
#2014-12-09|1150.59
#2014-12-10|1126.74
#2014-12-11|1113.52
#2014-12-12|1104.35
#2014-12-15|1079.90
#2014-12-16|1077.23
#2014-12-17|1067.67
#2014-12-18|1153.91
#2014-12-19|1162.62
#2014-12-22|1165.35
#2014-12-23|1165.34
#2014-12-24|1169.03
#2014-12-25|1168.01
#2014-12-26|1171.29
#2014-12-29|1184.79
#2014-12-30|1188.05
#2014-12-31|1183.11
#2015-01-01|1182.83
#2015-01-02|1176.75
#2015-01-05|1160.65
#2015-01-06|1179.64
#2015-01-07|1212.04
#2015-01-08|1251.62
#2015-01-09|1251.68
#2015-01-12|1248.47
#2015-01-13|1243.48
#2015-01-14|1223.74
#2015-01-15|1228.37
#2015-01-16|1187.50
#2015-01-19|1193.03
#2015-01-20|1202.04
#2015-01-21|1219.53
#2015-01-22|1264.62
#2015-01-23|1257.16
#2015-01-26|1285.34
#2015-01-27|1275.42
#2015-01-28|1273.31
#2015-01-29|1270.55
#2015-01-30|1252.44
#2015-02-02|1274.67
#2015-02-03|1282.99
#2015-02-04|1270.77
#2015-02-05|1292.16
#2015-02-06|1269.47
#2015-02-09|1252.08
#2015-02-10|1253.65
#2015-02-11|1231.61
#2015-02-12|1238.73
#2015-02-13|1244.34
#2015-02-16|1253.53
#2015-02-17|1255.01
#2015-02-18|1224.49
#2015-02-19|1232.15
#2015-02-20|1249.72
#2015-02-23|1278.28
#2015-02-24|1289.08
#2015-02-25|1283.94
#2015-02-26|1283.26
#2015-02-27|1279.40
#2015-03-02|1266.32
#2015-03-03|1271.07
#2015-03-04|1258.66
#2015-03-05|1251.77
#2015-03-06|1242.27
#2015-03-09|1234.47
#2015-03-10|1204.81
#2015-03-11|1228.43
#2015-03-12|1235.59
#2015-03-13|1221.52
#2015-03-16|1233.26
#2015-03-17|1224.31
#2015-03-18|1229.08
#2015-03-19|1268.65
#2015-03-20|1275.33
#2015-03-23|1296.42
#2015-03-24|1295.46
#2015-03-25|1286.86
#2015-03-26|1244.21
#2015-03-27|1260.95
#2015-03-30|1283.78
#2015-03-31|1304.35
#2015-04-01|1326.61
#2015-04-02|1325.25
#2015-04-03|1344.53
#2015-04-06|1352.45
#2015-04-07|1342.87
#2015-04-08|1347.72
#2015-04-09|1374.37
#2015-04-10|1369.95
#2015-04-13|1380.69
#2015-04-14|1367.52
#2015-04-15|1306.66
#2015-04-16|1340.37
#2015-04-17|1315.18
#2015-04-20|1294.30
#2015-04-21|1328.22
#2015-04-22|1332.43
#2015-04-23|1335.05
#2015-04-24|1351.45
#2015-04-27|1361.05
#2015-04-28|1375.69
#2015-04-29|1368.76
#2015-04-30|1330.08
#2015-05-01|1321.14
#2015-05-04|1315.91
#2015-05-05|1315.00
#2015-05-06|1301.47
#2015-05-07|1265.54
#2015-05-08|1293.05
#2015-05-11|1296.59
#2015-05-12|1276.39
#2015-05-13|1305.05
#2015-05-14|1324.82
#2015-05-15|1331.02
#2015-05-18|1320.08
#2015-05-19|1315.70
#2015-05-20|1318.35
#2015-05-21|1313.31
#2015-05-22|1321.97
#2015-05-25|1313.98
#2015-05-26|1293.50
#2015-05-27|1289.12
#2015-05-28|1293.92
#2015-05-29|1281.47
#2015-06-01|1298.87
#2015-06-02|1301.74
#2015-06-03|1280.28
#2015-06-04|1258.09
#2015-06-05|1263.48
#2015-06-08|1261.98
#2015-06-09|1253.24
#2015-06-10|1276.70
#2015-06-11|1284.76
#2015-06-12|1300.98
#2015-06-15|1281.74
#2015-06-16|1285.50
#2015-06-17|1278.61
#2015-06-18|1314.19
#2015-06-19|1327.74
#2015-06-22|1344.53
#2015-06-23|1339.36
#2015-06-24|1366.10
#2015-06-25|1369.06
#2015-06-26|1351.17
#2015-06-29|1296.62
#2015-06-30|1338.62
#2015-07-01|1332.69
#2015-07-02|1354.37
#2015-07-03|1336.74
#2015-07-06|1281.38
#2015-07-07|1236.53
#2015-07-08|1197.80
#2015-07-09|1251.26
#2015-07-10|1257.43
#2015-07-13|1285.46
#2015-07-14|1287.54
#2015-07-15|1294.88
#2015-07-16|1294.74
#2015-07-17|1304.74
#2015-07-20|1307.29
#2015-07-21|1317.23
#2015-07-22|1290.82
#2015-07-23|1284.69
#2015-07-24|1251.05
#2015-07-27|1225.48
#2015-07-28|1207.44
#2015-07-29|1231.49
#2015-07-30|1209.17
#2015-07-31|1228.38
#2015-08-03|1218.82
#2015-08-04|1240.54
#2015-08-05|1220.96
#2015-08-06|1212.06
#2015-08-07|1202.25
#2015-08-10|1201.59
#2015-08-11|1179.07
#2015-08-12|1130.53
#2015-08-13|1183.61
#2015-08-14|1163.20
#2015-08-17|1160.44
#2015-08-18|1151.69
#2015-08-19|1135.87
#2015-08-20|1105.19
#2015-08-21|1085.86
#2015-08-24|1056.00
#2015-08-25|1120.23
#2015-08-26|1091.94
#2015-08-27|1113.85
#2015-08-28|1121.70
#2015-08-31|1120.59
#2015-09-01|1068.46
#2015-09-02|1068.11
#2015-09-03|1093.13
#2015-09-04|1045.81
#2015-09-07|1025.94
#2015-09-08|1066.20
#2015-09-09|1068.99
#2015-09-10|1059.83
#2015-09-11|1053.86
#2015-09-14|1075.40
#2015-09-15|1083.18
#2015-09-16|1116.03
#2015-09-17|1117.11
#2015-09-18|1125.28
#2015-09-21|1109.39
#2015-09-22|1069.15
#2015-09-23|1069.11
#2015-09-24|1050.04
#2015-09-25|1054.10
#2015-09-28|1021.90
#2015-09-29|1026.30
#2015-09-30|1058.03
#2015-10-01|1077.58
#2015-10-02|1108.07
#2015-10-05|1155.33
#2015-10-06|1151.55
#2015-10-07|1178.04
#2015-10-08|1179.52
#2015-10-09|1189.50
#2015-10-12|1185.46
#2015-10-13|1169.84
#2015-10-14|1169.85
#2015-10-15|1204.43
#2015-10-16|1215.28
#2015-10-19|1209.10
#2015-10-20|1211.74
#2015-10-21|1195.00
#2015-10-22|1210.93
#2015-10-23|1235.17
#2015-10-26|1238.65
#2015-10-27|1245.29
#2015-10-28|1252.78
#2015-10-29|1204.25
#2015-10-30|1216.35
#2015-11-02|1232.74
#2015-11-03|1227.81
#2015-11-04|1227.40
#2015-11-05|1235.46
#2015-11-06|1215.12
#2015-11-09|1205.58
#2015-11-10|1210.94
#2015-11-11|1227.22
#2015-11-12|1226.90
#2015-11-13|1178.03
#2015-11-16|1197.50
#2015-11-17|1238.49
#2015-11-18|1241.59
#2015-11-19|1248.33
#2015-11-20|1263.44
#2015-11-23|1284.35
#2015-11-24|1277.44
#2015-11-25|1259.69
#2015-11-26|1265.21
#2015-11-27|1226.18
#2015-11-30|1218.76
#2015-12-01|1211.12
#2015-12-02|1202.94
#2015-12-03|1191.90
#2015-12-04|1160.42
#2015-12-07|1160.30
#2015-12-08|1134.00
#2015-12-09|1145.75
#2015-12-10|1130.03
#2015-12-11|1062.24
#2015-12-14|1083.95
#2015-12-15|1126.15
#2015-12-16|1127.42
#2015-12-17|1161.24
#2015-12-18|1144.88
#2015-12-21|1151.52
#2015-12-22|1148.90
#2015-12-23|1166.39
#2015-12-24|1166.62
#2015-12-25|1166.62
#2015-12-28|1159.52
#2015-12-29|1159.04
#2015-12-30|1136.34
#2015-12-31|1144.72
#2016-01-01|1144.61
#2016-01-04|1108.59
#2016-01-05|1100.41
#2016-01-06|1074.35
#2016-01-07|1032.40
#2016-01-08|1026.97
#2016-01-11| 998.47
#2016-01-12|1016.07
#2016-01-13|1007.17
#2016-01-14| 984.72
#2016-01-15| 956.68
#2016-01-18| 950.42
#2016-01-19| 986.12
#2016-01-20| 924.52
#2016-01-21| 939.92
#2016-01-22| 984.17
#2016-01-25| 964.57
#2016-01-26| 978.44
#2016-01-27| 984.72
#2016-01-28|1011.74
#2016-01-29|1056.70
#2016-02-01|1043.21
#2016-02-02|1016.88
#2016-02-03|1004.73
#2016-02-04|1033.01
#2016-02-05|1022.22
#2016-02-08| 979.37
#2016-02-09| 936.15
#2016-02-10| 958.83
#2016-02-11| 931.45
#2016-02-12| 939.30
#2016-02-15| 971.65
#2016-02-16| 969.61
#2016-02-17| 999.93
#2016-02-18|1012.66
#2016-02-19|1001.14
#2016-02-22|1028.95
#2016-02-23|1007.86
#2016-02-24| 992.34
#2016-02-25| 986.11
#2016-02-26| 994.02
#2016-02-29|1016.27
#2016-03-01|1045.57
#2016-03-02|1079.60
#2016-03-03|1074.38
#2016-03-04|1097.83
#2016-03-07|1091.71
#2016-03-08|1077.91
#2016-03-09|1056.84
#2016-03-10|1044.49
#2016-03-11|1078.12
#2016-03-14|1085.93
#2016-03-15|1068.55
#2016-03-16|1070.45
#2016-03-17|1149.87
#2016-03-18|1175.12
#2016-03-21|1183.55
#2016-03-22|1175.19
#2016-03-23|1158.00
#2016-03-24|1143.62
#2016-03-25|1143.37
#2016-03-28|1139.23
#2016-03-29|1125.40
#2016-03-30|1162.49
#2016-03-31|1164.09
#2016-04-01|1146.55
#2016-04-04|1161.02
#2016-04-05|1133.49
#2016-04-06|1131.62
#2016-04-07|1132.85
#2016-04-08|1152.48
#2016-04-11|1154.92
#2016-04-12|1164.20
#2016-04-13|1186.67
#2016-04-14|1193.29
#2016-04-15|1190.84
#2016-04-18|1192.84
#2016-04-19|1192.16
#2016-04-20|1165.77
#2016-04-21|1165.34
#2016-04-22|1150.52
#2016-04-25|1150.42
#2016-04-26|1162.88
#2016-04-27|1157.32
#2016-04-28|1160.96
#2016-04-29|1162.62
#2016-05-02|1151.74
#2016-05-03|1109.98
#2016-05-04|1104.78
#2016-05-05|1100.06
#2016-05-06|1085.40
#2016-05-09|1081.26
#2016-05-10|1111.51
#2016-05-11|1109.71
#2016-05-12|1090.53
#2016-05-13|1104.21
#2016-05-16|1118.24
#2016-05-17|1119.47
#2016-05-18|1090.61
#2016-05-19|1085.28
#2016-05-20|1118.93
#2016-05-23|1121.73
#2016-05-24|1151.05
#2016-05-25|1160.76
#2016-05-26|1163.90
#2016-05-27|1191.09
#2016-05-30|1179.06
#2016-05-31|1198.44
#2016-06-01|1195.51
#2016-06-02|1196.27
#2016-06-03|1214.80
#2016-06-06|1236.11
#2016-06-07|1244.61
#2016-06-08|1248.00
#2016-06-09|1224.63
#2016-06-10|1203.22
#2016-06-13|1183.94
#2016-06-14|1138.97
#2016-06-15|1162.23
#2016-06-16|1146.97
#2016-06-17|1154.98
#2016-06-20|1208.13
#2016-06-21|1199.54
#2016-06-22|1224.12
#2016-06-23|1237.06
#2016-06-24|1175.10
#2016-06-27|1107.69
#2016-06-28|1137.05
#2016-06-29|1193.99
#2016-06-30|1228.66
#2016-07-01|1230.53
#2016-07-04|1228.69
#2016-07-05|1192.07
#2016-07-06|1160.22
#2016-07-07|1161.50
#2016-07-08|1192.32
#2016-07-11|1221.95
#2016-07-12|1243.80
#2016-07-13|1241.64
#2016-07-14|1259.43
#2016-07-15|1258.99
#2016-07-18|1264.63
#2016-07-19|1260.99
#2016-07-20|1275.80
#2016-07-21|1261.46
#2016-07-22|1259.25
#2016-07-25|1254.54
#2016-07-26|1259.38
#2016-07-27|1274.60
#2016-07-28|1261.32
#2016-07-29|1263.37
#2016-08-01|1257.80
#2016-08-02|1238.39
#2016-08-03|1233.45
#2016-08-04|1248.65
#2016-08-05|1244.57
#2016-08-08|1261.46
#2016-08-09|1274.67
#2016-08-10|1282.86
#2016-08-11|1290.87
#2016-08-12|1274.15
#2016-08-15|1295.17
#2016-08-16|1287.25
#2016-08-17|1316.12
#2016-08-18|1343.99
#2016-08-19|1336.79
#2016-08-22|1357.02
#2016-08-23|1360.30
#2016-08-24|1342.27
#2016-08-25|1326.48
#2016-08-26|1343.08
#2016-08-29|1337.00
#2016-08-30|1330.83
#2016-08-31|1306.35
#2016-09-01|1311.98
#2016-09-02|1355.85
#2016-09-05|1376.39
#2016-09-06|1402.80
#2016-09-07|1404.45
#2016-09-08|1408.11
#2016-09-09|1351.92
#2016-09-12|1324.68
#2016-09-13|1319.56
#2016-09-14|1333.59
#2016-09-15|1344.63
#2016-09-16|1330.86
#2016-09-19|1350.22
#2016-09-20|1331.18
#2016-09-21|1312.22
#2016-09-22|1350.81
#2016-09-23|1348.45
#2016-09-26|1335.13
#2016-09-27|1336.50
#2016-09-28|1364.83
#2016-09-29|1361.52
#2016-09-30|1352.00
#2016-10-03|1350.22
#2016-10-04|1354.23
#2016-10-05|1353.04
#2016-10-06|1326.70
#2016-10-07|1339.18
#2016-10-10|1344.06
#2016-10-11|1303.53
#2016-10-12|1293.54
#2016-10-13|1239.39
#2016-10-14|1285.05
#2016-10-17|1269.54
#2016-10-18|1291.08
#2016-10-19|1326.22
#2016-10-20|1331.19
#2016-10-21|1328.09
#2016-10-24|1349.37
#2016-10-25|1352.73
#2016-10-26|1328.17
#2016-10-27|1313.50
#2016-10-28|1311.41
#2016-10-31|1310.60
#2016-11-01|1305.82
#2016-11-02|1283.69
#2016-11-03|1275.00
#2016-11-04|1237.67
#2016-11-07|1292.56
#2016-11-08|1300.55
#2016-11-09|1247.08
#2016-11-10|1224.31
#2016-11-11|1153.08
#2016-11-14|1143.57
#2016-11-15|1149.55
#2016-11-16|1174.21
#2016-11-17|1173.78
#2016-11-18|1170.62
#2016-11-21|1170.86
#2016-11-22|1181.78
#2016-11-23|1141.30
#2016-11-24|1128.54
#2016-11-25|1137.81
#2016-11-28|1151.19
#2016-11-29|1152.61
#2016-11-30|1141.77
#2016-12-01|1125.85
#2016-12-02|1108.31
#2016-12-05|1115.42
#2016-12-06|1115.53
#2016-12-07|1123.69
#2016-12-08|1134.73
#2016-12-09|1144.61
#2016-12-12|1126.52
#2016-12-13|1131.28
#2016-12-14|1142.71
#2016-12-15|1103.69
#2016-12-16|1097.77
#2016-12-19|1096.63
#2016-12-20|1115.70
#2016-12-21|1122.51
#2016-12-22|1102.10
#2016-12-23|1092.75
#2016-12-26|1090.08
#2016-12-27|1099.03
#2016-12-28|1121.67
#2016-12-29|1161.15
#2016-12-30|1145.28
#2017-01-02|1146.34
#2017-01-03|1153.08
#2017-01-04|1160.92
#2017-01-05|1163.50
#2017-01-06|1189.94
#2017-01-09|1190.72
#2017-01-10|1202.06
#2017-01-11|1208.76
#2017-01-12|1206.65
#2017-01-13|1214.92
#2017-01-16|1202.44
#2017-01-17|1210.98
#2017-01-18|1223.79
#2017-01-19|1213.84
#2017-01-20|1202.40
#2017-01-23|1216.75
#2017-01-24|1245.23
#2017-01-25|1242.13
#2017-01-26|1252.48
#2017-01-27|1224.52
#2017-01-30|1235.64
#2017-01-31|1226.14
#2017-02-01|1253.89
#2017-02-02|1260.64
#2017-02-03|1267.93
#2017-02-06|1266.57
#2017-02-07|1258.63
#2017-02-08|1242.30
#2017-02-09|1246.91
#2017-02-10|1265.49
#2017-02-13|1267.33
#2017-02-14|1241.50
#2017-02-15|1261.07
#2017-02-16|1287.96
#2017-02-17|1271.92
#2017-02-20|1296.59
#2017-02-21|1285.99
#2017-02-22|1296.28
#2017-02-23|1327.44
#2017-02-24|1308.83
#2017-02-27|1307.57
#2017-02-28|1270.94
#2017-03-01|1291.75
#2017-03-02|1280.55
#2017-03-03|1273.35
#2017-03-06|1289.18
#2017-03-07|1294.92
#2017-03-08|1292.15
#2017-03-09|1260.69
#2017-03-10|1291.43
#2017-03-13|1307.91
#2017-03-14|1304.80
#2017-03-15|1314.25
#2017-03-16|1360.47
#2017-03-17|1359.43
#2017-03-20|1403.23
#2017-03-21|1401.83
#2017-03-22|1381.56
#2017-03-23|1383.00
#2017-03-24|1386.49
#2017-03-27|1368.68
#2017-03-28|1387.97
#2017-03-29|1399.16
#2017-03-30|1392.91
#2017-03-31|1350.01
#2017-04-03|1354.68
#2017-04-04|1370.27
#2017-04-05|1373.96
#2017-04-06|1371.89
#2017-04-07|1365.11
#2017-04-10|1376.41
#2017-04-11|1376.46
#2017-04-12|1395.76
#2017-04-13|1412.94
#2017-04-14|1413.10
#2017-04-17|1420.56
#2017-04-18|1413.55
#2017-04-19|1414.50
#2017-04-20|1433.94
#2017-04-21|1426.37
#2017-04-24|1451.51
#2017-04-25|1471.05
#2017-04-26|1449.05
#2017-04-27|1433.79
#2017-04-28|1431.60
#2017-05-01|1435.78
#2017-05-02|1455.41
#2017-05-03|1451.32
#2017-05-04|1427.34
#2017-05-05|1452.22
#2017-05-08|1450.56
#2017-05-09|1480.58
#2017-05-10|1493.04
#2017-05-11|1497.67
#2017-05-12|1518.38
#2017-05-15|1537.88
#2017-05-16|1521.01
#2017-05-17|1529.26
#2017-05-18|1525.51
#2017-05-19|1539.69
#2017-05-22|1556.50
#2017-05-23|1573.15
#2017-05-24|1575.87
#2017-05-25|1592.73
#2017-05-26|1598.49
#2017-05-29|1582.08
#2017-05-30|1567.57
#2017-05-31|1523.37
#2017-06-01|1537.43
#2017-06-02|1542.28
#2017-06-05|1540.83
#2017-06-06|1520.13
#2017-06-07|1516.84
#2017-06-08|1518.55
#2017-06-09|1535.23
#2017-06-12|1475.03
#2017-06-13|1486.21
#2017-06-14|1510.85
#2017-06-15|1458.54
#2017-06-16|1461.90
#2017-06-19|1494.49
#2017-06-20|1466.76
#2017-06-21|1480.44
#2017-06-22|1474.37
#2017-06-23|1511.12
#2017-06-26|1514.86
#2017-06-27|1501.22
#2017-06-28|1484.28
#2017-06-29|1465.49
#2017-06-30|1453.64
#2017-07-03|1467.79
#2017-07-04|1418.86
#2017-07-05|1423.46
#2017-07-06|1410.25
#2017-07-07|1401.37
#2017-07-10|1427.42
#2017-07-11|1447.76
#2017-07-12|1487.96
#2017-07-13|1516.67
#2017-07-14|1547.23
#2017-07-17|1559.22
#2017-07-18|1551.72
#2017-07-19|1592.03
#2017-07-20|1585.34
#2017-07-21|1601.76
#2017-07-24|1624.49
#2017-07-25|1617.08
#2017-07-26|1619.50
#2017-07-27|1621.02
#2017-07-28|1617.13
#2017-07-31|1623.65
#2017-08-01|1624.79
#2017-08-02|1595.47
#2017-08-03|1572.22
#2017-08-04|1568.99
#2017-08-07|1603.40
#2017-08-08|1614.92
#2017-08-09|1590.23
#2017-08-10|1574.40
#2017-08-11|1526.61
#2017-08-14|1578.67
#2017-08-15|1559.16
#2017-08-16|1602.47
#2017-08-17|1605.37
#2017-08-18|1602.60
#2017-08-21|1609.68
#2017-08-22|1618.60
#2017-08-23|1645.93
#2017-08-24|1660.04
#2017-08-25|1671.49
#2017-08-28|1649.13
#2017-08-29|1638.55
#2017-08-30|1639.01
#2017-08-31|1646.98
#2017-09-01|1650.75
#2017-09-04|1624.18
#2017-09-05|1623.81
#2017-09-06|1623.01
#2017-09-07|1630.44
#2017-09-08|1612.60
#2017-09-11|1651.71
#2017-09-12|1657.28
#2017-09-13|1641.25
#2017-09-14|1637.91
#2017-09-15|1620.83
#2017-09-18|1623.58
#2017-09-19|1625.91
#2017-09-20|1633.28
#2017-09-21|1632.86
#2017-09-22|1626.95
#2017-09-25|1614.52
#2017-09-26|1567.42
#2017-09-27|1554.64
#2017-09-28|1549.24
#2017-09-29|1578.76
#2017-10-02|1586.46
#2017-10-03|1618.68
#2017-10-04|1642.24
#2017-10-05|1655.83
#2017-10-06|1650.85
#2017-10-09|1647.73
#2017-10-10|1671.77
#2017-10-11|1684.72
#2017-10-12|1685.91
#2017-10-13|1703.91
#2017-10-16|1725.53
#2017-10-17|1713.76
#2017-10-18|1704.89
#2017-10-19|1700.65
#2017-10-20|1702.53
#2017-10-23|1690.00
#2017-10-24|1688.91
#2017-10-25|1694.15
#2017-10-26|1696.30
#2017-10-27|1699.74
#2017-10-30|1730.46
#2017-10-31|1713.03
#2017-11-01|1727.85
#2017-11-02|1715.52
#2017-11-03|1704.50
#2017-11-06|1730.71
#2017-11-07|1765.12
#2017-11-08|1745.67
#2017-11-09|1737.19
#2017-11-10|1713.74
#2017-11-13|1708.75
#2017-11-14|1718.02
#2017-11-15|1744.88
#2017-11-16|1782.42
#2017-11-17|1844.88
#2017-11-20|1902.43
#2017-11-21|1948.24
#2017-11-22|1887.78
#2017-11-23|1827.35
#2017-11-24|1838.87
#2017-11-27|1860.15
#2017-11-28|1863.55
#2017-11-29|1876.28
#2017-11-30|1835.32
#2017-12-01|1752.30
#2017-12-04|1816.40
#2017-12-05|1786.21
#2017-12-06|1744.42
#2017-12-07|1765.15
#2017-12-08|1800.59
#2017-12-11|1812.53
#2017-12-12|1746.80
#2017-12-13|1763.68
#2017-12-14|1745.52
#2017-12-15|1726.45
#2017-12-18|1762.88
#2017-12-19|1745.31
#2017-12-20|1790.31
#2017-12-21|1845.96
#2017-12-22|1860.84
#2017-12-25|1860.84
#2017-12-26|1866.53
#2017-12-27|1878.67
#2017-12-28|1886.76
#2017-12-29|1890.20
#2018-01-01|1889.81
#2018-01-02|1941.14
#2018-01-03|1984.36
#2018-01-04|1988.50
#2018-01-05|1977.21
#2018-01-08|1961.82
#2018-01-09|1974.44
#2018-01-10|1957.39
#2018-01-11|1934.29
#2018-01-12|1963.02
#2018-01-15|1974.10
#2018-01-16|2021.56
#2018-01-17|2029.13
#2018-01-18|2029.61
#2018-01-19|2045.67
#2018-01-22|2072.38
#2018-01-23|2085.76
#2018-01-24|2089.22
#2018-01-25|2078.94
#2018-01-26|2073.80
#2018-01-29|2043.78
#2018-01-30|1957.81
#2018-01-31|1944.53
#2018-02-01|1914.76
#2018-02-02|1854.90
#2018-02-05|1797.38
#2018-02-06|1773.82
#2018-02-07|1758.90
#2018-02-08|1730.40
#2018-02-09|1706.35
#2018-02-12|1749.08
#2018-02-13|1784.81
#2018-02-14|1837.66
#2018-02-15|1958.29
#2018-02-16|1959.38
#2018-02-19|1908.82
#2018-02-20|1870.49
#2018-02-21|1938.83
#2018-02-22|1922.22
#2018-02-23|1930.45
#2018-02-26|1919.40
#2018-02-27|1897.11
#2018-02-28|1862.43
#2018-03-01|1854.36
#2018-03-02|1821.80
#2018-03-05|1867.65
#2018-03-06|1944.83
#2018-03-07|1944.50
#2018-03-08|1928.86
#2018-03-09|1988.17
#2018-03-12|1992.13
#2018-03-13|2011.33
#2018-03-14|1988.69
#2018-03-15|1936.45
#2018-03-16|1893.25
#2018-03-19|1885.38
#2018-03-20|1907.27
#2018-03-21|1912.41
#2018-03-22|1848.45
#2018-03-23|1794.39
#2018-03-26|1802.66
#2018-03-27|1808.50
#2018-03-28|1694.44
#2018-03-29|1669.34
#2018-03-30|1669.04
#2018-04-02|1672.21
#2018-04-03|1677.99
#2018-04-04|1705.59
#2018-04-05|1736.74
#2018-04-06|1707.93
#2018-04-09|1712.87
#2018-04-10|1728.94
#2018-04-11|1715.44
#2018-04-12|1749.86
#2018-04-13|1705.80
#2018-04-16|1727.29
#2018-04-17|1726.58
#2018-04-18|1753.11
#2018-04-19|1745.25
#2018-04-20|1723.62
#2018-04-23|1697.31
#2018-04-24|1681.83
#2018-04-25|1633.14
#2018-04-26|1654.18
#2018-04-27|1673.12
#2018-04-30|1687.26
#2018-05-01|1669.49
#2018-05-02|1641.44
#2018-05-03|1576.59
#2018-05-04|1652.39
#2018-05-07|1663.15
#2018-05-08|1677.49
#2018-05-09|1686.45
#2018-05-10|1755.24
#2018-05-11|1780.24
#2018-05-14|1784.86
#2018-05-15|1686.65
#2018-05-16|1771.29
#2018-05-17|1733.00
#2018-05-18|1709.12
#2018-05-21|1688.54
#2018-05-22|1720.62
#2018-05-23|1713.37
#2018-05-24|1752.34
#2018-05-25|1737.71
#2018-05-28|1742.95
#2018-05-29|1673.32
#2018-05-30|1645.10
#2018-05-31|1635.51
#2018-06-01|1717.36
#2018-06-04|1755.42
#2018-06-05|1741.63
#2018-06-06|1790.37
#2018-06-07|1782.69
#2018-06-08|1723.58
#2018-06-11|1727.50
#2018-06-12|1723.73
#2018-06-13|1736.31
#2018-06-14|1707.40
#2018-06-15|1673.13
#2018-06-18|1655.94
#2018-06-19|1602.68
#2018-06-20|1646.57
#2018-06-21|1614.74
#2018-06-22|1672.73
#2018-06-25|1620.34
#2018-06-26|1584.85
#2018-06-27|1598.04
#2018-06-28|1615.74
#2018-06-29|1725.27
#2018-07-02|1669.75
#2018-07-03|1694.39
#2018-07-04|1695.84
#2018-07-05|1700.17
#2018-07-06|1731.95
#2018-07-09|1779.63
#2018-07-10|1779.69
#2018-07-11|1756.17
#2018-07-12|1765.17
#2018-07-13|1735.82
#2018-07-16|1712.92
#2018-07-17|1746.16
#2018-07-18|1739.24
#2018-07-19|1719.31
#2018-07-20|1744.89
#2018-07-23|1714.21
#2018-07-24|1751.61
#2018-07-25|1713.51
#2018-07-26|1715.37
#2018-07-27|1740.45
#2018-07-30|1724.58
#2018-07-31|1699.19
#2018-08-01|1702.61
#2018-08-02|1636.62
#2018-08-03|1674.84
#2018-08-06|1670.77
#2018-08-07|1715.68
#2018-08-08|1718.52
#2018-08-09|1689.57
#2018-08-10|1649.57
#2018-08-13|1627.30
#2018-08-14|1612.57
#2018-08-15|1467.26
#2018-08-16|1500.34
#2018-08-17|1497.25
#2018-08-20|1537.94
#2018-08-21|1589.13
#2018-08-22|1642.80
#2018-08-23|1647.26
#2018-08-24|1687.41
#2018-08-27|1716.63
#2018-08-28|1707.51
#2018-08-29|1687.11
#2018-08-30|1570.47
#2018-08-31|1544.39
#2018-09-03|1505.82
#2018-09-04|1462.19
#2018-09-05|1403.88
#2018-09-06|1398.73
#2018-09-07|1453.35
#2018-09-10|1432.06
#2018-09-11|1423.63
#2018-09-12|1427.16
#2018-09-13|1488.62
#2018-09-14|1494.06
#2018-09-17|1500.45
#2018-09-18|1494.45
#2018-09-19|1499.59
#2018-09-20|1521.62
#2018-09-21|1557.74
#2018-09-24|1564.71
#2018-09-25|1526.58
#2018-09-26|1536.00
#2018-09-27|1508.72
#2018-09-28|1486.90
#2018-10-01|1490.46
#2018-10-02|1454.06
#2018-10-03|1437.55
#2018-10-04|1383.28
#2018-10-05|1367.47
#2018-10-08|1355.68
#2018-10-09|1349.09
#2018-10-10|1288.91
#2018-10-11|1296.80
#2018-10-12|1397.74
#2018-10-15|1345.60
#2018-10-16|1387.35
#2018-10-17|1361.26
#2018-10-18|1333.20
#2018-10-19|1327.74
#2018-10-22|1363.45
#2018-10-23|1299.00
#2018-10-24|1254.25
#2018-10-25|1271.80
#2018-10-26|1228.35
#2018-10-29|1197.12
#2018-10-30|1166.07
#2018-10-31|1240.83
#2018-11-01|1348.42
#2018-11-02|1392.37
#2018-11-05|1416.19
#2018-11-06|1414.62
#2018-11-07|1420.23
#2018-11-08|1375.86
#2018-11-09|1334.58
#2018-11-12|1282.88
#2018-11-13|1261.15
#2018-11-14|1310.25
#2018-11-15|1343.74
#2018-11-16|1365.47
#2018-11-19|1391.08
#2018-11-20|1301.59
#2018-11-21|1349.94
#2018-11-22|1380.01
#2018-11-23|1356.90
#2018-11-26|1393.35
#2018-11-27|1379.33
#2018-11-28|1418.19
#2018-11-29|1419.53
#2018-11-30|1376.12
#2018-12-03|1438.62
#2018-12-04|1452.90
#2018-12-05|1418.92
#2018-12-06|1346.98
#2018-12-07|1378.87
#2018-12-10|1320.31
#2018-12-11|1364.88
#2018-12-12|1390.06
#2018-12-13|1374.14
#2018-12-14|1353.00
#2018-12-17|1352.40
#2018-12-18|1357.49
#2018-12-19|1364.84
#2018-12-20|1345.93
#2018-12-21|1362.42
#2018-12-24|1374.69
#2018-12-25|1374.69
#2018-12-26|1378.58
#2018-12-27|1350.05
#2018-12-28|1376.28
#2018-12-31|1373.77
#2019-01-01|1374.32
#2019-01-02|1329.25
#2019-01-03|1329.34
#2019-01-04|1386.33
#2019-01-07|1387.26
#2019-01-08|1382.84
#2019-01-09|1440.92
#2019-01-10|1440.20
#2019-01-11|1449.14
#2019-01-14|1445.53
#2019-01-15|1459.99
#2019-01-16|1485.26
#2019-01-17|1475.41
#2019-01-18|1483.86
#2019-01-21|1518.21
#2019-01-22|1499.91
#2019-01-23|1469.85
#2019-01-24|1477.37
#2019-01-25|1475.56
#2019-01-28|1464.89
#2019-01-29|1498.42
#2019-01-30|1477.46
#2019-01-31|1517.32
#2019-02-01|1473.54
#2019-02-04|1470.39
#2019-02-05|1506.44
#2019-02-06|1521.06
#2019-02-07|1488.50
#2019-02-08|1468.38
#2019-02-11|1473.45
#2019-02-12|1490.13
#2019-02-13|1451.03
#2019-02-14|1455.10
#2019-02-15|1456.80
#2019-02-18|1478.71
#2019-02-19|1479.20
#2019-02-20|1511.53
#2019-02-21|1490.83
#2019-02-22|1498.32
#2019-02-25|1509.74
#2019-02-26|1514.51
#2019-02-27|1499.22
#2019-02-28|1500.11
#2019-03-01|1490.83
#2019-03-04|1525.12
#2019-03-05|1528.21
#2019-03-06|1546.21
#2019-03-07|1483.52
#2019-03-08|1464.34
#2019-03-11|1504.91
#2019-03-12|1507.07
#2019-03-13|1513.20
#2019-03-14|1499.41
#2019-03-15|1512.66
#2019-03-18|1546.21
#2019-03-19|1558.09
#2019-03-20|1536.78
#2019-03-21|1548.93
#2019-03-22|1549.67
#2019-03-25|1537.86
#2019-03-26|1527.81
#2019-03-27|1543.52
#2019-03-28|1547.38
#2019-03-29|1579.90
#2019-04-01|1608.17
#2019-04-02|1613.30
#2019-04-03|1647.56
#2019-04-04|1661.63
#2019-04-05|1668.44
#2019-04-08|1666.21
#2019-04-09|1687.47
#2019-04-10|1732.57
#2019-04-11|1713.13
#2019-04-12|1724.79
#2019-04-15|1683.46
#2019-04-16|1710.72
#2019-04-17|1734.78
#2019-04-18|1724.03
#2019-04-19|1723.93
#2019-04-22|1707.88
#2019-04-23|1715.60
#2019-04-24|1724.96
#2019-04-25|1698.55
#2019-04-26|1724.79
#2019-04-29|1721.30
#2019-04-30|1711.35
#2019-05-01|1708.68
#2019-05-02|1702.63
#2019-05-03|1729.06
#2019-05-06|1659.92
#2019-05-07|1639.33
#2019-05-08|1643.51
#2019-05-09|1581.77
#2019-05-10|1610.95
#2019-05-13|1565.45
#2019-05-14|1571.13
#2019-05-15|1558.24
#2019-05-16|1582.45
#2019-05-17|1547.84
#2019-05-20|1507.98
#2019-05-21|1500.85
#2019-05-22|1500.98
#2019-05-23|1463.03
#2019-05-24|1473.45
#2019-05-27|1468.97
#2019-05-28|1438.86
#2019-05-29|1483.21
#2019-05-30|1509.39
#2019-05-31|1521.16
#2019-06-03|1562.74
#2019-06-04|1547.77
#2019-06-05|1540.45
#2019-06-06|1526.42
#2019-06-07|1564.39
#2019-06-10|1595.01
#2019-06-11|1602.94
#2019-06-12|1576.38
#2019-06-13|1579.27
#2019-06-14|1569.66
#2019-06-17|1564.89
#2019-06-18|1620.38
#2019-06-19|1598.72
#2019-06-20|1626.44
#2019-06-21|1612.21
#2019-06-24|1602.36
#2019-06-25|1581.43
#2019-06-26|1603.84
#2019-06-27|1596.05
#2019-06-28|1620.56
#2019-07-01|1666.81
#2019-07-02|1649.44
#2019-07-03|1654.34
#2019-07-04|1645.80
#2019-07-05|1642.03
#2019-07-08|1630.16
#2019-07-09|1607.29
#2019-07-10|1648.72
#2019-07-11|1664.18
#2019-07-12|1629.15
#2019-07-15|1676.85
#2019-07-16|1673.92
#2019-07-17|1647.40
#2019-07-18|1651.12
#2019-07-19|1661.06
#2019-07-22|1671.08
#2019-07-23|1676.11
#2019-07-24|1686.91
#2019-07-25|1695.11
#2019-07-26|1677.22
#2019-07-29|1695.14
#2019-07-30|1669.55
#2019-07-31|1655.84
#2019-08-01|1667.73
#2019-08-02|1592.69
#2019-08-05|1507.88
#2019-08-06|1494.98
#2019-08-07|1500.24
#2019-08-08|1531.81
#2019-08-09|1513.72
#2019-08-12|1500.85
#2019-08-13|1523.89
#2019-08-14|1451.07
#2019-08-15|1462.05
#2019-08-16|1472.30
#2019-08-19|1470.37
#2019-08-20|1482.92
#2019-08-21|1494.10
#2019-08-22|1489.03
#2019-08-23|1497.09
#2019-08-26|1473.26
#2019-08-27|1479.11
#2019-08-28|1465.41
#2019-08-29|1486.41
#2019-08-30|1515.62
#2019-09-02|1528.20
#2019-09-03|1530.60
#2019-09-04|1598.77
#2019-09-05|1595.32
#2019-09-06|1597.11
#2019-09-09|1585.56
#2019-09-10|1590.42
#2019-09-11|1639.63
#2019-09-12|1656.37
#2019-09-13|1670.70
#2019-09-16|1659.69
#2019-09-17|1625.61
#2019-09-18|1594.63
#2019-09-19|1583.44
#2019-09-20|1602.05
#2019-09-23|1579.51
#2019-09-24|1576.31
#2019-09-25|1557.75
#2019-09-26|1529.10
#2019-09-27|1518.12
#2019-09-30|1516.60
#2019-10-01|1505.30
#2019-10-02|1496.82
#2019-10-03|1522.33
#2019-10-04|1534.03
#2019-10-07|1550.41
#2019-10-08|1547.02
#2019-10-09|1546.26
#2019-10-10|1562.78
#2019-10-11|1581.48
#2019-10-14|1612.32
#2019-10-15|1606.97
#2019-10-16|1612.57
#2019-10-17|1623.35
#2019-10-18|1608.95
#2019-10-21|1613.60
#2019-10-22|1634.88
#2019-10-23|1621.96
#2019-10-24|1616.40
#2019-10-25|1641.23
#2019-10-28|1667.32
#2019-10-29|1671.91
#2019-10-30|1652.58
#2019-10-31|1675.36
#2019-11-01|1719.68
#2019-11-04|1720.98
#2019-11-05|1710.21
#2019-11-06|1722.38
#2019-11-07|1738.67
#2019-11-08|1736.85
#2019-11-11|1739.17
#2019-11-12|1731.19
#2019-11-13|1698.72
#2019-11-14|1704.11
#2019-11-15|1710.45
#2019-11-18|1726.39
#2019-11-19|1708.41
#2019-11-20|1715.41
#2019-11-21|1736.49
#2019-11-22|1747.33
#2019-11-25|1742.11
#2019-11-26|1692.15
#2019-11-27|1697.07
#2019-11-28|1685.26
#2019-11-29|1678.25
#2019-12-02|1659.03
#2019-12-03|1639.25
#2019-12-04|1636.70
#2019-12-05|1645.94
#2019-12-06|1643.18
#2019-12-09|1653.37
#2019-12-10|1648.52
#2019-12-11|1693.12
#2019-12-12|1701.63
#2019-12-13|1727.71
#2019-12-16|1725.29
#2019-12-17|1713.06
#2019-12-18|1721.15
#2019-12-19|1717.33
#2019-12-20|1725.37
#2019-12-23|1733.92
#2019-12-24|1728.69
#2019-12-25|1729.81
#2019-12-26|1731.15
#2019-12-27|1742.71
#2019-12-30|1735.74
#2019-12-31|1730.69
#2020-01-01|1730.43
#2020-01-02|1745.01
#2020-01-03|1736.33
#2020-01-06|1720.40
#2020-01-07|1711.53
#2020-01-08|1715.44
#2020-01-09|1733.94
#2020-01-10|1740.07
#2020-01-13|1739.05
#2020-01-14|1756.42
#2020-01-15|1755.30
#2020-01-16|1784.91
#2020-01-17|1782.84
#2020-01-20|1771.87
#2020-01-21|1742.70
#2020-01-22|1758.15
#2020-01-23|1733.12
#2020-01-24|1730.33
#2020-01-27|1697.43
#2020-01-28|1705.26
#2020-01-29|1698.04
#2020-01-30|1648.84
#2020-01-31|1634.22
#2020-02-03|1610.31
#2020-02-04|1648.22
#2020-02-05|1620.92
#2020-02-06|1636.97
#2020-02-07|1636.97
#2020-02-10|1618.19
#2020-02-11|1646.43
#2020-02-12|1666.17
#2020-02-13|1637.70
#2020-02-14|1635.08
#2020-02-17|1638.49
#2020-02-18|1639.94
#2020-02-19|1664.37
#2020-02-20|1660.43
#2020-02-21|1653.18
#2020-02-24|1603.14
#2020-02-25|1556.23
#2020-02-26|1540.72
#2020-02-27|1506.53
#2020-02-28|1441.97
#2020-03-02|1439.30
#2020-03-03|1485.29
#2020-03-04|1490.29
#2020-03-05|1462.06
#2020-03-06|1408.62
#2020-03-09|1280.57
#2020-03-10|1294.99
#2020-03-11|1286.56
#2020-03-12|1144.15
#2020-03-13|1140.31
#2020-03-16|1095.63
#2020-03-17|1077.23
#2020-03-18|1072.20
#2020-03-19|1067.54
#2020-03-20|1091.25
#2020-03-23| 997.51
#2020-03-24|1035.68
#2020-03-25|1063.36
#2020-03-26|1103.81
#2020-03-27|1057.27
#2020-03-30|1049.27
#2020-03-31|1064.74
#2020-04-01|1034.06
#2020-04-02|1033.79
#2020-04-03|1014.54
#2020-04-06|1023.19
#2020-04-07|1083.82
#2020-04-08|1076.79
#2020-04-09|1106.56
#2020-04-10|1107.59
#2020-04-13|1096.47
#2020-04-14|1106.38
#2020-04-15|1084.12
#2020-04-16|1077.53
#2020-04-17|1115.05
#2020-04-20|1112.50
#2020-04-21|1065.82
#2020-04-22|1093.39
#2020-04-23|1104.13
#2020-04-24|1075.51
#2020-04-27|1092.28
#2020-04-28|1131.16
#2020-04-29|1161.44
#2020-04-30|1168.98
#2020-05-01|1157.24
#2020-05-04|1101.62
#2020-05-05|1118.30
#2020-05-06|1125.03
#2020-05-07|1113.86
#2020-05-08|1161.09
#2020-05-11|1161.36
#2020-05-12|1166.35
#2020-05-13|1163.92
#2020-05-14|1179.69
#2020-05-15|1162.04
#2020-05-18|1193.44
#2020-05-19|1195.10
#2020-05-20|1209.03
#2020-05-21|1202.43
#2020-05-22|1190.89
#2020-05-25|1200.74
#2020-05-26|1204.28
#2020-05-27|1224.90
#2020-05-28|1243.59
#2020-05-29|1257.01
#2020-06-01|1293.63
#2020-06-02|1312.97
#2020-06-03|1344.78
#2020-06-04|1338.13
#2020-06-05|1369.23
#2020-06-08|1379.72
#2020-06-09|1361.37
#2020-06-10|1365.89
#2020-06-11|1306.63
#2020-06-12|1305.80
#2020-06-15|1269.66
#2020-06-16|1288.55
#2020-06-17|1300.29
#2020-06-18|1313.38
#2020-06-19|1336.15
#2020-06-22|1332.52
#2020-06-23|1361.17
#2020-06-24|1326.81
#2020-06-25|1322.07
#2020-06-26|1317.31
#2020-06-29|1307.75
#2020-06-30|1299.32
#2020-07-01|1306.82
#2020-07-02|1345.94
#2020-07-03|1340.97
#2020-07-06|1366.56
#2020-07-07|1358.52
#2020-07-08|1364.49
#2020-07-09|1379.98
#2020-07-10|1377.21
#2020-07-13|1378.59
#2020-07-14|1353.57
#2020-07-15|1375.88
#2020-07-16|1346.75
#2020-07-17|1367.40
#2020-07-20|1376.38
#2020-07-21|1396.24
#2020-07-22|1382.46
#2020-07-23|1382.40
#2020-07-24|1345.14
#2020-07-27|1347.00
#2020-07-28|1339.74
#2020-07-29|1352.51
#2020-07-30|1341.21
#2020-07-31|1333.11
#2020-08-03|1339.76
#2020-08-04|1385.81
#2020-08-05|1417.21
#2020-08-06|1413.60
#2020-08-07|1404.59
#2020-08-10|1416.92
#2020-08-11|1411.21
#2020-08-12|1381.12
#2020-08-13|1401.68
#2020-08-14|1409.12
#2020-08-17|1409.72
#2020-08-18|1413.58
#2020-08-19|1418.79
#2020-08-20|1402.88
#2020-08-21|1398.79
#2020-08-24|1426.80
#2020-08-25|1436.75
#2020-08-26|1425.64
#2020-08-27|1431.90
#2020-08-28|1456.17
#2020-08-31|1417.16
#2020-09-01|1434.68
#2020-09-02|1490.33
#2020-09-03|1483.04
#2020-09-04|1483.09
#2020-09-07|1474.73
#2020-09-08|1452.39
#2020-09-09|1457.49
#2020-09-10|1460.93
#2020-09-11|1465.93
#2020-09-14|1489.09
#2020-09-15|1489.79
#2020-09-16|1510.94
#2020-09-17|1506.30
#2020-09-18|1502.90
#2020-09-21|1422.65
#2020-09-22|1452.16
#2020-09-23|1445.42
#2020-09-24|1410.17
#2020-09-25|1387.02
#2020-09-28|1407.07
#2020-09-29|1403.03
#2020-09-30|1427.00
#2020-10-01|1437.55
#2020-10-02|1442.15
#2020-10-05|1485.02
#2020-10-06|1463.70
#2020-10-07|1518.69
#2020-10-08|1589.93
#2020-10-09|1590.56
#2020-10-12|1596.15
#2020-10-13|1563.04
#2020-10-14|1582.75
#2020-10-15|1578.30
#2020-10-16|1570.94
#2020-10-19|1554.08
#2020-10-20|1549.95
#2020-10-21|1542.93
#2020-10-22|1583.53
#2020-10-23|1625.76
#2020-10-26|1612.02
#2020-10-27|1549.33
#2020-10-28|1488.75
#2020-10-29|1438.95
#2020-10-30|1388.25
#2020-11-02|1394.16
#2020-11-03|1460.55
#2020-11-04|1451.08
#2020-11-05|1552.27
#2020-11-06|1566.67
#2020-11-09|1639.90
#2020-11-10|1676.33
#2020-11-11|1652.77
#2020-11-12|1646.28
#2020-11-13|1681.00
#2020-11-16|1693.29
#2020-11-17|1710.13
#2020-11-18|1687.87
#2020-11-19|1673.07
#2020-11-20|1693.23
#2020-11-23|1696.17
#2020-11-24|1722.76
#2020-11-25|1691.68
#2020-11-26|1702.00
#2020-11-27|1655.88
#2020-11-30|1670.46
#2020-12-01|1707.62
#2020-12-02|1682.31
#2020-12-03|1732.14
#2020-12-04|1726.66
#2020-12-07|1696.17
#2020-12-08|1681.72
#2020-12-09|1640.32
#2020-12-10|1666.65
#2020-12-11|1641.99
#2020-12-14|1644.32
#2020-12-15|1665.33
#2020-12-16|1681.64
#2020-12-17|1712.89
#2020-12-18|1684.75
#2020-12-21|1596.23
#2020-12-22|1577.25
#2020-12-23|1618.43
#2020-12-24|1612.75
#2020-12-25|1612.75
#2020-12-28|1604.94
#2020-12-29|1664.42
#2020-12-30|1685.45
#2020-12-31|1664.98
#2021-01-01|1664.98
#2021-01-04|1681.40
#2021-01-05|1723.49
#2021-01-06|1753.81
#2021-01-07|1805.12
#2021-01-08|1835.20
#2021-01-11|1805.28
#2021-01-12|1776.71
#2021-01-13|1770.13
#2021-01-14|1753.40
#2021-01-15|1724.41
#2021-01-18|1745.13
#2021-01-19|1715.97
#2021-01-20|1755.08
#2021-01-21|1747.24
#2021-01-22|1738.36
#2021-01-25|1754.68
#2021-01-26|1779.77
#2021-01-27|1668.46
#2021-01-28|1681.05
#2021-01-29|1587.03
#2021-02-01|1580.47
#2021-02-02|1654.47
#2021-02-03|1683.54
#2021-02-04|1664.92
#2021-02-05|1708.26
#2021-02-08|1739.93
#2021-02-09|1766.28
#2021-02-10|1783.12
#2021-02-11|1800.62
#2021-02-12|1752.51
#2021-02-15|1737.57
#2021-02-16|1925.71
#2021-02-17|1853.12
#2021-02-18|1741.48
#2021-02-19|1733.94
#2021-02-22|1658.35
#2021-02-23|1673.91
#2021-02-24|1666.66
#2021-02-25|1603.41
#2021-02-26|1593.39
#2021-03-01|1599.46
#2021-03-02|1602.26
#2021-03-03|1608.50
#2021-03-04|1583.48
#2021-03-05|1563.44
#2021-03-08|1583.02
#2021-03-09|1581.77
#2021-03-10|1630.53
#2021-03-11|1736.53
#2021-03-12|1740.11
#2021-03-15|1740.84
#2021-03-16|1834.89
#2021-03-17|1832.18
#2021-03-18|1860.86
#2021-03-19|1964.24
#2021-03-22|1944.82
#2021-03-23|1888.61
#2021-03-24|1858.77
#2021-03-25|1847.49
#2021-03-26|1855.35
#2021-03-29|1858.47
#2021-03-30|1844.18
#2021-03-31|1807.95
#2021-04-01|1829.89
#2021-04-02|1829.89
#2021-04-05|1833.23
#2021-04-06|1870.87
#2021-04-07|1895.82
#2021-04-08|1934.38
#2021-04-09|1923.22
#2021-04-12|1875.77
#2021-04-13|1890.97
#2021-04-14|2145.51
#2021-04-15|2128.41
#2021-04-16|2244.32
#2021-04-19|2272.93
#2021-04-20|2285.56
#2021-04-21|2293.56
#2021-04-22|2255.76
#2021-04-23|2207.96
#2021-04-26|2251.28
#2021-04-27|2237.06
#2021-04-28|2216.25
#2021-04-29|2261.18
#2021-04-30|2197.10
#2021-05-03|2190.24
#2021-05-04|2176.82
#2021-05-05|2170.19
#2021-05-06|2171.50
#2021-05-07|2197.65
#2021-05-10|2205.87
#2021-05-11|2187.09
#2021-05-12|2180.69
#2021-05-13|2164.92
#2021-05-14|2203.07
#2021-05-17|2191.43
#2021-05-18|2214.89
#2021-05-19|2208.67
#2021-05-20|2216.07
#2021-05-21|2204.09
#2021-05-24|2229.34
#2021-05-25|2222.12
#2021-05-26|2263.92
#2021-05-27|2319.44
#2021-05-28|2312.23
#2021-05-31|2333.46
#2021-06-01|2352.63
#2021-06-02|2388.63
#2021-06-03|2407.90
#2021-06-04|2400.28
#2021-06-07|2517.33
#2021-06-08|2487.07
#2021-06-09|2497.61
#2021-06-10|2485.15
#2021-06-11|2481.28
#2021-06-14|2450.38
#2021-06-15|2441.36
#2021-06-16|2442.02
#2021-06-17|2411.21
#2021-06-18|2404.32
#2021-06-21|2458.43
#2021-06-22|2438.07
#2021-06-23|2455.94
#2021-06-24|2464.14
#2021-06-25|2494.21
#2021-06-28|2472.00
#2021-06-29|2442.77
#2021-06-30|2450.79
#2021-07-01|2449.42
#2021-07-02|2462.38
#2021-07-05|2521.83
#2021-07-06|2419.07
#2021-07-07|2351.79
#2021-07-08|2298.85
#2021-07-09|2345.96
#2021-07-12|2370.83
#2021-07-13|2320.84
#2021-07-14|2327.79
#2021-07-15|2311.84
#2021-07-16|2320.06
#2021-07-19|2265.92
#2021-07-20|2287.93
#2021-07-21|2328.33
#2021-07-22|2358.56
#2021-07-23|2368.24
#2021-07-26|2375.88
#2021-07-27|2345.04
#2021-07-28|2323.42
#2021-07-29|2315.80
#2021-07-30|2316.62
#2021-08-02|2299.45
#2021-08-03|2313.50
#2021-08-04|2258.20
#2021-08-05|2266.90
#2021-08-06|2244.88
#2021-08-09|2226.10
#2021-08-10|2208.42
#2021-08-11|2200.04
#2021-08-12|2168.47
#2021-08-13|2180.01
#2021-08-16|2160.53
#2021-08-17|2139.05
#2021-08-18|2151.13
#2021-08-19|2093.41
#2021-08-20|2067.73
#2021-08-23|2112.55
#2021-08-24|2145.95
#2021-08-25|2120.61
#2021-08-26|2101.19
#2021-08-27|2112.89
#2021-08-30|2117.46
#2021-08-31|2164.00
#2021-09-01|2123.21
#2021-09-02|2137.86
#2021-09-03|2110.68
#2021-09-06|2132.13
#2021-09-07|2126.02
#2021-09-08|2109.73
#2021-09-09|2131.65
#2021-09-10|2100.58
#2021-09-13|2105.25
#2021-09-14|2263.04
#2021-09-15|2280.51
#2021-09-16|2247.07
#2021-09-17|2238.78
#2021-09-20|2184.12
#2021-09-21|2208.08
#2021-09-22|2399.29
#2021-09-23|2374.29
#2021-09-24|2322.38
#2021-09-27|2307.75
#2021-09-28|2240.32
#2021-09-29|2256.40
#2021-09-30|2228.43
#2021-10-01|2221.69
#2021-10-04|2216.71
#2021-10-05|2249.87
#2021-10-06|2251.58
#2021-10-07|2264.69
#2021-10-08|2253.39
#2021-10-11|2258.03
#2021-10-12|2270.86
#2021-10-13|2292.09
#2021-10-14|2325.74
#2021-10-15|2357.51
#2021-10-18|2312.90
#2021-10-19|2305.90
#2021-10-20|2344.74
#2021-10-21|2342.98
#2021-10-22|2289.38
#2021-10-25|2234.32
#2021-10-26|2249.22
#2021-10-27|2204.29
#2021-10-28|2160.25
#2021-10-29|2134.22
#2021-11-01|2191.89
#2021-11-02|2205.37
#2021-11-03|2194.86
#2021-11-04|2209.56
#2021-11-05|2187.97
#2021-11-08|2217.71
#2021-11-09|2234.48
#2021-11-10|2207.80
#2021-11-11|2182.15
#2021-11-12|2163.69
#2021-11-15|2183.40
#2021-11-16|2170.08
#2021-11-17|2158.17
#2021-11-18|2133.05
#2021-11-19|2147.92
#2021-11-22|2090.48
#2021-11-23|2121.84
#2021-11-24|2111.89
#2021-11-25|2118.50
#2021-11-26|2103.49
#2021-11-29|2046.09
#2021-11-30|2034.51
#2021-12-01|2066.78
#2021-12-02|2123.19
#2021-12-03|2115.34
#2021-12-06|2169.22
#2021-12-07|2163.59
#2021-12-08|2158.12
#2021-12-09|2162.93
#2021-12-10|2194.15
#2021-12-13|2134.38
#2021-12-14|2139.55
#2021-12-15|2108.37
#2021-12-16|2102.45
#2021-12-17|2069.94
#2021-12-20|2006.95
#2021-12-21|2066.31
#2021-12-22|2081.99
#2021-12-23|2070.61
#2021-12-24|2066.78
#2021-12-27|2029.08
#2021-12-28|2039.21
#2021-12-29|1986.07
#2021-12-30|1996.89
#2021-12-31|2022.81
#2022-01-03|2040.88
#2022-01-04|2046.08
#2022-01-05|2057.02
#2022-01-06|2081.17
#2022-01-07|2092.11
#2022-01-10|2106.45
#2022-01-11|2130.69
#2022-01-12|2179.00
#2022-01-13|2187.10
#2022-01-14|2160.74
#2022-01-17|2145.81
#2022-01-18|2146.56
#2022-01-19|2124.49
#2022-01-20|2101.05
#2022-01-21|2029.21
#2022-01-24|1952.80
#2022-01-25|1973.32
#2022-01-26|1983.59
#2022-01-27|1979.29
#2022-01-28|1971.61
#2022-01-31|2063.33
#2022-02-01|2087.86
#2022-02-02|2092.51
#2022-02-03|2070.53
#2022-02-04|2048.83
#2022-02-07|2043.68
#2022-02-08|2054.86
#2022-02-09|2059.88
#2022-02-10|2061.07
#2022-02-11|2058.49
#2022-02-14|2005.84
#2022-02-15|2034.40
#2022-02-16|2068.11
#2022-02-17|2055.17
#2022-02-18|2011.75
#2022-02-21|1980.44
#2022-02-22|1961.77
#2022-02-23|1938.49
#2022-02-24|1843.95
#2022-02-25|1923.71
#2022-02-28|1941.79
#2022-03-01|1915.56
#2022-03-02|1928.51
#2022-03-03|1922.91
#2022-03-04|1845.38
#2022-03-07|1774.07
#2022-03-08|1790.33
#2022-03-09|1885.38
#2022-03-10|1858.51
#2022-03-11|1841.05
#2022-03-14|1850.37
#2022-03-15|1818.13
#2022-03-16|1878.29
#2022-03-17|1917.97
#2022-03-18|1969.15
#2022-03-21|1973.35
#2022-03-22|1998.01
#2022-03-23|2013.28
#2022-03-24|2142.51
#2022-03-25|2126.40
#2022-03-28|2097.87
#2022-03-29|2120.12
#2022-03-30|2148.69
#2022-03-31|2138.39
#2022-04-01|2175.29
#2022-04-04|2181.31
#2022-04-05|2131.96
#2022-04-06|2091.21
#2022-04-07|2049.79
#2022-04-08|2057.57
#2022-04-11|2081.12
#2022-04-12|2044.06
#2022-04-13|2055.35
#2022-04-14|2046.16
#2022-04-15|2046.16
#2022-04-18|2034.73
#2022-04-19|2060.11
#2022-04-20|2056.09
#2022-04-21|1981.97
#2022-04-22|1908.56
#2022-04-25|1863.55
#2022-04-26|1875.76
#2022-04-27|1797.98
#2022-04-28|1788.53
#2022-04-29|1793.90
#2022-05-02|1812.12
#2022-05-03|1823.67
#2022-05-04|1766.74
#2022-05-05|1712.30
#2022-05-06|1670.84
#2022-05-09|1604.63
#2022-05-10|1597.48
#2022-05-11|1611.21
#2022-05-12|1617.85
#2022-05-13|1655.39
#2022-05-16|1669.90
#2022-05-17|1734.37
#2022-05-18|1698.08
#2022-05-19|1669.84
#2022-05-20|1740.62
#2022-05-23|1759.15
#2022-05-24|1742.31
#2022-05-25|1726.86
#2022-05-26|1788.98
#2022-05-27|1827.56
#2022-05-30|1887.73
#2022-05-31|1899.09
#2022-06-01|1884.37
#2022-06-02|1874.55
#2022-06-03|1834.72
#2022-06-06|1805.42
#2022-06-07|1797.82
#2022-06-08|1807.26
#2022-06-09|1792.10
#2022-06-10|1731.76
#2022-06-13|1650.39
#2022-06-14|1609.99
#2022-06-15|1609.45
#2022-06-16|1582.20
#2022-06-17|1633.37
#2022-06-20|1633.01
#2022-06-21|1676.51
#2022-06-22|1639.61
#2022-06-23|1634.51
#2022-06-24|1683.22
#2022-06-27|1691.49
#2022-06-28|1694.78
#2022-06-29|1661.04
#2022-06-30|1610.33
#2022-07-01|1614.69
#2022-07-04|1624.43
#2022-07-05|1596.01
#2022-07-06|1607.40
#2022-07-07|1601.17
#2022-07-08|1606.95
#2022-07-11|1572.42
#2022-07-12|1559.34
#2022-07-13|1565.69
#2022-07-14|1559.42
#2022-07-15|1565.09
#2022-07-18|1595.62
#2022-07-19|1605.16
#2022-07-20|1606.02
#2022-07-21|1600.08
#2022-07-22|1603.34
#2022-07-25|1590.47
#2022-07-26|1565.87
#2022-07-27|1582.01
#2022-07-28|1640.03
#2022-07-29|1629.72
#2022-08-01|1623.77
#2022-08-02|1579.41
#2022-08-03|1549.55
#2022-08-04|1568.88
#2022-08-05|1552.13
#2022-08-08|1575.75
#2022-08-09|1561.03
#2022-08-10|1570.87
#2022-08-11|1555.49
#2022-08-12|1554.51
#2022-08-15|1556.58
#2022-08-16|1548.94
#2022-08-17|1535.54
#2022-08-18|1549.62
#2022-08-19|1544.11
#2022-08-22|1507.01
#2022-08-23|1510.97
#2022-08-24|1528.34
#2022-08-25|1543.52
#2022-08-26|1528.88
#2022-08-29|1489.62
#2022-08-30|1482.82
#2022-08-31|1465.71
#2022-09-01|1425.39
#2022-09-02|1450.68
#2022-09-05|1457.53
#2022-09-06|1433.01
#2022-09-07|1459.91
#2022-09-08|1437.42
#2022-09-09|1483.40
#2022-09-12|1524.76
#2022-09-13|1505.50
#2022-09-14|1488.76
#2022-09-15|1477.83
#2022-09-16|1449.98
#2022-09-19|1446.97
#2022-09-20|1455.99
#2022-09-21|1418.91
#2022-09-22|1409.41
#2022-09-23|1366.71
#2022-09-26|1319.32
#2022-09-27|1338.84
#2022-09-28|1330.39
#2022-09-29|1305.67
#2022-09-30|1299.25
#2022-10-03|1281.03
#2022-10-04|1339.88
#2022-10-05|1326.70
#2022-10-06|1323.67
#2022-10-07|1307.30
#2022-10-10|1309.39
#2022-10-11|1291.28
#2022-10-12|1287.92
#2022-10-13|1287.80
#2022-10-14|1254.41
#2022-10-17|1272.80
#2022-10-18|1287.57
#2022-10-19|1261.13
#2022-10-20|1276.37
#2022-10-21|1267.74
#2022-10-24|1252.23
#2022-10-25|1251.54
#2022-10-26|1254.99
#2022-10-27|1248.79
#2022-10-28|1252.44
#2022-10-31|1253.05
#2022-11-01|1273.47
#2022-11-02|1299.99
#2022-11-03|1291.94
#2022-11-04|1284.06
#2022-11-07|1294.75
#2022-11-08|1305.09
#2022-11-09|1277.03
#2022-11-10|1287.41
#2022-11-11|1356.97
#2022-11-14|1344.04
#2022-11-15|1354.17
#2022-11-16|1320.57
#2022-11-17|1289.48
#2022-11-18|1290.81
#2022-11-21|1275.94
#2022-11-22|1292.32
#2022-11-23|1289.52
#2022-11-24|1302.64
#2022-11-25|1327.54
#2022-11-28|1321.73
#2022-11-29|1304.20
#2022-11-30|1318.64
#2022-12-01|1336.54
#2022-12-02|1333.77
#2022-12-05|1318.73
#2022-12-06|1297.24
#2022-12-07|1291.26
#2022-12-08|1319.14
#2022-12-09|1298.62
#2022-12-12|1320.73
#2022-12-13|1355.32
#2022-12-14|1328.17
#2022-12-15|1285.03
#2022-12-16|1259.81
#2022-12-19|1237.89
#2022-12-20|1228.07
#2022-12-21|1231.13
#2022-12-22|1222.16
#2022-12-23|1213.04
#2022-12-26|1219.05
#2022-12-27|1209.27
#2022-12-28|1200.48
#2022-12-29|1214.91
#2022-12-30|1204.53
#2023-01-02|1216.58
#2023-01-03|1221.15
#2023-01-04|1247.20
#2023-01-05|1257.83
#2023-01-06|1262.26
#2023-01-09|1271.81
#2023-01-10|1271.33
#2023-01-11|1277.81
#2023-01-12|1292.34
#2023-01-13|1324.56
#2023-01-16|1336.74
#2023-01-17|1325.12
#2023-01-18|1349.71
#2023-01-19|1320.90
#2023-01-20|1346.53
#2023-01-23|1361.73
#2023-01-24|1343.59
#2023-01-25|1343.79
#2023-01-26|1352.56
#2023-01-27|1338.36
#2023-01-30|1323.70
#2023-01-31|1356.05
#2023-02-01|1378.00
#2023-02-02|1374.83
#2023-02-03|1351.73
#2023-02-06|1333.55
#2023-02-07|1288.35
#2023-02-08|1290.27
#2023-02-09|1284.71
#2023-02-10|1288.76
#2023-02-13|1291.39
#2023-02-14|1273.96
#2023-02-15|1266.57
#2023-02-16|1276.69
#2023-02-17|1276.36
#2023-02-20|1289.26
#2023-02-21|1240.18
#2023-02-22|1238.13
#2023-02-23|1226.35
#2023-02-24|1152.00
#2023-02-27|1138.48
#2023-02-28|1137.66
#2023-03-01|1165.05
#2023-03-02|1172.39
#2023-03-03|1202.05
#2023-03-06|1196.45
#2023-03-07|1174.78
#2023-03-08|1175.61
#2023-03-09|1152.50
#2023-03-10|1118.86
#2023-03-13|1094.67
#2023-03-14|1087.26
#2023-03-15|1077.38
#2023-03-16|1107.97
#2023-03-17|1110.68
#2023-03-20|1114.81
#2023-03-21|1139.65
#2023-03-22|1139.60
#2023-03-23|1145.45
#2023-03-24|1138.73
#2023-03-27|1146.54
#2023-03-28|1151.03
#2023-03-29|1200.95
#2023-03-30|1219.87
#2023-03-31|1209.64
#2023-04-03|1203.57
#2023-04-04|1217.72
#2023-04-05|1197.33
#2023-04-06|1199.27
#2023-04-07|1199.27
#2023-04-10|1234.13
#2023-04-11|1255.73
#2023-04-12|1224.07
#2023-04-13|1230.43
#2023-04-14|1219.05
#2023-04-17|1199.04
#2023-04-18|1179.53
#2023-04-19|1142.18
#2023-04-20|1135.69
#2023-04-21|1128.24
#2023-04-24|1122.38
#2023-04-25|1089.79
#2023-04-26|1092.60
#2023-04-27|1115.86
#2023-04-28|1155.46
#2023-05-01|1159.48
#2023-05-02|1139.06
#2023-05-03|1128.37
#2023-05-04|1117.57
#2023-05-05|1121.60
#2023-05-08|1122.10
#2023-05-09|1118.65
#2023-05-10|1122.78
#2023-05-11|1117.10
#2023-05-12|1104.64
#2023-05-15|1115.80
#2023-05-16|1122.96
#2023-05-17|1121.53
#2023-05-18|1117.94
#2023-05-19|1116.60
#2023-05-22|1100.65
#2023-05-23|1088.71
#2023-05-24|1077.70
#2023-05-25|1066.27
#2023-05-26|1110.12
#2023-05-29|1123.79
#2023-05-30|1125.92
#2023-05-31|1124.64
#2023-06-01|1114.58
#2023-06-02|1139.54
#2023-06-05|1166.42
#2023-06-06|1187.19
#2023-06-07|1188.08
#2023-06-08|1170.63
#2023-06-09|1150.61
#2023-06-12|1160.51
#2023-06-13|1174.53
#2023-06-14|1197.31
#2023-06-15|1180.57
#2023-06-16|1177.06
#2023-06-19|1163.51
#2023-06-20|1139.59
#2023-06-21|1139.35
#2023-06-22|1132.15
#2023-06-23|1114.33
#2023-06-26|1126.88
#2023-06-27|1154.38
#2023-06-28|1139.42
#2023-06-29|1139.40
#2023-06-30|1134.79
#2023-07-03|1169.00
#2023-07-04|1162.06
#2023-07-05|1153.30
#2023-07-06|1141.69
#2023-07-07|1176.18
#2023-07-10|1158.94
#2023-07-11|1169.50
#2023-07-12|1187.00
#2023-07-13|1179.31
#2023-07-14|1190.32
#2023-07-17|1220.86
#2023-07-18|1230.22
#2023-07-19|1234.13
#2023-07-20|1225.79
#2023-07-21|1219.24
#2023-07-24|1225.10
#2023-07-25|1230.19
#2023-07-26|1237.38
#2023-07-27|1270.76
#2023-07-28|1310.55
#2023-07-31|1322.09
#2023-08-01|1284.30
#2023-08-02|1221.27
#2023-08-03|1234.54
#2023-08-04|1252.99
#2023-08-07|1252.33
#2023-08-08|1259.86
#2023-08-09|1272.89
#2023-08-10|1359.64
#2023-08-11|1321.03
#2023-08-14|1311.82
#2023-08-15|1313.08
#2023-08-16|1325.73
#2023-08-17|1305.40
#2023-08-18|1309.81
#2023-08-21|1297.93
#2023-08-22|1293.01
#2023-08-23|1311.71
#2023-08-24|1306.59
#2023-08-25|1281.18
#2023-08-28|1288.23
#2023-08-29|1292.11
#2023-08-30|1309.52
#2023-08-31|1288.55
#2023-09-01|1265.71
#2023-09-04|1261.67
#2023-09-05|1260.29
#2023-09-06|1262.42
#2023-09-07|1264.66
#2023-09-08|1255.77
#2023-09-11|1233.51
#2023-09-12|1195.98
#2023-09-13|1194.94
#2023-09-14|1185.95
#2023-09-15|1163.24
#2023-09-18|1153.00
#2023-09-19|1156.07
#2023-09-20|1155.55
#2023-09-21|1146.46
#2023-09-22|1148.41
#2023-09-25|1125.80
#2023-09-26|1107.45
#2023-09-27|1113.91
#2023-09-28|1098.25
#2023-09-29|1127.30
#2023-10-02|1133.39
#2023-10-03|1120.33
#2023-10-04|1098.08
#2023-10-05|1104.18
#2023-10-06|1116.13
#2023-10-09|1098.83
#2023-10-10|1121.78
#2023-10-11|1119.24
#2023-10-12|1120.93
#2023-10-13|1096.78
#2023-10-16|1097.00
#2023-10-17|1082.67
#2023-10-18|1073.98
#2023-10-19|1057.19
#2023-10-20|1057.35
#2023-10-23|1032.26
#2023-10-24|1031.00
#2023-10-25|1018.76
#2023-10-26|1005.84
#2023-10-27|1015.01
#2023-10-30| 998.44
#2023-10-31|1014.73
#2023-11-01|1034.60
#2023-11-02|1039.46
#2023-11-03|1077.50
#2023-11-06|1075.63
#2023-11-07|1062.07
#2023-11-08|1050.38
#2023-11-09|1053.01
#2023-11-10|1022.30
#2023-11-13|1033.08
#2023-11-14|1032.27
#2023-11-15|1030.92
#2023-11-16|1031.46
#2023-11-17|1026.36
#2023-11-20|1027.78
#2023-11-21|1071.87
#2023-11-22|1051.17
#2023-11-23|1048.87
#2023-11-24|1071.00
#2023-11-27|1073.77
#2023-11-28|1077.45
#2023-11-29|1071.45
#2023-11-30|1105.90
#2023-12-01|1136.06
#2023-12-04|1130.47
#2023-12-05|1106.11
#2023-12-06|1125.32
#2023-12-07|1139.35
#2023-12-08|1144.89
#2023-12-11|1152.23
#2023-12-12|1159.82
#2023-12-13|1141.86
#2023-12-14|1149.78
#2023-12-15|1162.85
#2023-12-18|1152.45
#2023-12-19|1143.80
#2023-12-20|1109.02
#2023-12-21|1131.07
#2023-12-22|1125.67
#2023-12-25|1125.67
#2023-12-26|1111.93
#2023-12-27|1116.24
#2023-12-28|1138.63
#2023-12-29|1145.14
#2024-01-01|1160.20
#2024-01-02|1156.53
#2024-01-03|1145.65
#2024-01-04|1142.55
#2024-01-05|1122.51
#2024-01-08|1109.42
#2024-01-09|1071.04
#2024-01-10|1074.82
#2024-01-11|1054.34
#2024-01-12|1051.89
#2024-01-15|1037.84
#2024-01-16|1042.39
#2024-01-17|1011.22
#2024-01-18|1018.98
#2024-01-19|1010.33
#2024-01-22|1010.82
#2024-01-23| 894.01
#2024-01-24| 908.34
#2024-01-25| 903.62
#2024-01-26| 907.51
#2024-01-29| 891.00
#2024-01-30| 894.56
#2024-01-31| 876.86
#2024-02-01| 907.31
#2024-02-02| 925.20
#2024-02-05| 923.48
#2024-02-06| 931.63
#2024-02-07| 941.82
#2024-02-08| 961.31
#2024-02-09| 970.37
#2024-02-12| 951.39
#2024-02-13| 946.60
#2024-02-14| 974.42
#2024-02-15| 956.94
#2024-02-16| 974.70
#2024-02-19| 951.59
#2024-02-20| 960.45
#2024-02-21| 965.36
#2024-02-22| 958.17
#2024-02-23| 963.96
#2024-02-26| 944.65
#2024-02-27| 946.99
#2024-02-28| 915.89
#2024-02-29| 915.77
#2024-03-01| 908.97
#2024-03-04| 915.39
#2024-03-05| 906.00
#2024-03-06| 904.39
#2024-03-07| 907.00
#2024-03-08| 910.53
#2024-03-11| 907.51
#2024-03-12| 905.87
#2024-03-13| 890.73
#2024-03-14| 884.77
#2024-03-15| 870.68
#2024-03-18| 871.83
#2024-03-19| 846.19
#2024-03-20| 846.25
#2024-03-21| 872.67
#2024-03-22| 859.44
#2024-03-25| 859.44
#2024-03-26| 859.44
#2024-03-27| 874.37
#2024-03-28| 880.06
#2024-03-29| 880.06
#2024-04-01| 896.12
#2024-04-02| 903.11
#2024-04-03| 909.95
#2024-04-04| 906.18
#2024-04-05| 914.56
#2024-04-08| 897.12
#2024-04-09| 877.82
#2024-04-10| 930.67
#2024-04-11| 930.67
#2024-04-12| 910.97
#2024-04-15| 893.83
#2024-04-16| 890.09
#2024-04-17| 890.09
#2024-04-18| 893.11
#2024-04-19| 878.39
#2024-04-22| 898.01
#2024-04-23| 908.68
#2024-04-24| 913.02
#2024-04-25| 935.46
#2024-04-26| 978.63
#2024-04-29| 964.56
#2024-04-30| 964.32
#2024-05-01| 964.32
#2024-05-02| 967.47
#2024-05-03| 965.16
#2024-05-06| 960.31
#2024-05-07| 931.32
#2024-05-08| 954.77
#2024-05-09| 965.51
#2024-05-10| 984.30
#2024-05-13| 984.75
#2024-05-14| 982.98
#2024-05-15| 971.61
#2024-05-16| 985.03
#2024-05-17| 993.61
#2024-05-20| 993.61
#2024-05-21| 983.67
#2024-05-22| 995.15
#2024-05-23| 983.88
#2024-05-24| 982.88
#2024-05-27| 940.11
#2024-05-28| 975.16
#2024-05-29| 962.95
#2024-05-30| 987.58
#2024-05-31| 965.46
#2024-06-03| 993.11
#2024-06-04|1017.19
#2024-06-05|1101.69
#2024-06-06|1057.25
#2024-06-07|1060.58
#2024-06-10|1066.28
#2024-06-11|1106.25
#2024-06-12|1144.60
#2024-06-13|1115.67
#2024-06-14|1112.92
#2024-06-17|1112.92
#2024-06-18|1114.12
#2024-06-19|1128.01
#2024-06-20|1131.40
#2024-06-21|1140.60
#2024-06-24|1111.69
#2024-06-25|1104.25
#2024-06-26|1120.47
#2024-06-27|1110.20
#2024-06-28|1107.39
#2024-07-01|1144.83
#2024-07-02|1152.68
#2024-07-03|1169.31
#2024-07-04|1148.30
#2024-07-05|1153.58
#2024-07-08|1152.78
#2024-07-09|1164.93
#2024-07-10|1147.23
#2024-07-11|1192.47
#2024-07-12|1187.87
#2024-07-15|1197.26
#2024-07-16|1184.92
#2024-07-17|1184.92
#2024-07-18|1175.71
#2024-07-19|1152.32
#2024-07-22|1146.59
#2024-07-23|1154.46
#2024-07-24|1183.55
#2024-07-25|1197.11
#2024-07-26|1217.57
#2024-07-29|1270.61
#2024-07-30|1289.31
#2024-07-31|1321.35
#2024-08-01|1305.07
#2024-08-02|1308.24
#2024-08-05|1300.24
#2024-08-06|1273.02
#2024-08-07|1298.83
#2024-08-08|1292.94
#2024-08-09|1340.67
#2024-08-12|1197.03
#2024-08-13|1198.34
#2024-08-14|1189.01
#2024-08-15|1189.01
#2024-08-16|1201.64
#2024-08-19|1191.69
#2024-08-20|1165.78
#2024-08-21|1164.63
#2024-08-22|1161.18
#2024-08-23|1131.32
#2024-08-26|1164.95
#2024-08-27|1195.30
#2024-08-28|1198.03
#2024-08-29|1191.45
#2024-08-30|1209.10
#2024-09-02|1191.55
#2024-09-03|1174.19
#2024-09-04|1184.95
#2024-09-05|1170.02
#2024-09-06|1176.93
#2024-09-09|1191.56
#2024-09-10|1190.47
#2024-09-11|1186.95
#2024-09-12|1188.56
#2024-09-13|1213.63
#2024-09-16|1240.98
#2024-09-17|1212.86
#2024-09-18|1215.36
#2024-09-19|1193.40
#2024-09-20|1191.75
#2024-09-23|1155.41
#2024-09-24|1167.30
#2024-09-25|1161.71
#2024-09-26|1201.22
#2024-09-27|1257.31
#2024-09-30|1283.89
#2024-10-01|1290.69
#2024-10-02|1280.39
#2024-10-03|1242.27
#2024-10-04|1265.34
#2024-10-07|1288.59
#2024-10-08|1187.64
#2024-10-09|1176.97
#2024-10-10|1164.55
#2024-10-11|1160.66
#2024-10-14|1139.79
#2024-10-15|1135.30
#2024-10-16|1122.24
#2024-10-17|1100.43
#2024-10-18|1129.99
#2024-10-21|1138.89
#2024-10-22|1116.86
#2024-10-23|1104.57
#2024-10-24|1088.04
#2024-10-25|1081.04
#2024-10-28|1112.31
#2024-10-29|1117.15
#2024-10-30|1122.69
#2024-10-31|1106.08
#2024-11-01|1102.71
#2024-11-04|1102.30
#2024-11-05|1110.78
#2024-11-06|1112.54
#2024-11-07|1105.43
#2024-11-08|1098.39
#2024-11-11|1089.32
#2024-11-12|1090.21
#2024-11-13|1099.07
#2024-11-14|1133.04
#2024-11-15|1140.55
#2024-11-18|1149.88
#2024-11-19|1153.19
#2024-11-20|1172.77
#2024-11-21|1170.44
#2024-11-22|1176.87
#2024-11-25|1166.59
#2024-11-26|1180.10
#2024-11-27|1195.84
#2024-11-28|1149.44
#2024-11-29|1163.32
#2024-12-02|1181.40
#2024-12-03|1213.07
#2024-12-04|1214.31
#2024-12-05|1224.83
#2024-12-06|1225.03
#2024-12-09|1275.50
#2024-12-10|1282.92
#2024-12-11|1291.85
#2024-12-12|1275.25
#2024-12-13|1291.20
#2024-12-16|1294.61
#2024-12-17|1292.31
#2024-12-18|1301.80
#2024-12-19|1331.91
#2024-12-20|1309.78
#2024-12-23|1306.13
#2024-12-24|1284.02
#2024-12-25|1284.02
#2024-12-26|1281.11
#2024-12-27|1269.07
#2024-12-30|1263.09
#2024-12-31|1282.30
#2025-01-01|1285.43
#2025-01-02|1277.50
#2025-01-03|1297.96
#2025-01-06|1269.84
#2025-01-07|1284.52
#2025-01-08|1288.87
#2025-01-09|1292.60
#2025-01-10|1193.32
#2025-01-13|1278.65
#2025-01-14|1272.47
#2025-01-15|1251.68
#2025-01-16|1242.84
#2025-01-17|1233.70
#2025-01-20|1232.85
#2025-01-21|1223.33
#2025-01-22|1220.57
#2025-01-23|1231.12
#2025-01-24|1249.95
#2025-01-27|1241.80
#2025-01-28|1265.60
#2025-01-29|1269.69
#2025-01-30|1267.40
#2025-01-31|1261.49
#2025-02-03|1231.48
#2025-02-04|1230.91
#2025-02-05|1228.14
#2025-02-06|1279.86
#2025-02-07|1292.20
#2025-02-10|1272.39
#2025-02-11|1249.16
#2025-02-12|1243.63
#2025-02-13|1220.93
#2025-02-14|1246.96
#2025-02-17|1235.71
#2025-02-18|1205.95
#2025-02-19|1180.54
#2025-02-20|1175.35
#2025-02-21|1193.99
#2025-02-24|1171.63
#2025-02-25|1204.21
#2025-02-26|1208.32
#2025-02-27|1190.34
#2025-02-28|1152.77
#2025-03-03|1153.58
#2025-03-04|1197.03
#2025-03-05|1291.81
#2025-03-06|1313.27
#2025-03-07|1261.16
#2025-03-10|1275.97
#2025-03-11|1264.69
#2025-03-12|1258.82
#2025-03-13|1246.24
#2025-03-14|1226.57
#2025-03-17|1235.28
#2025-03-18|1255.43
#2025-03-19|1275.51
#2025-03-20|1279.83
#2025-03-21|1271.45
#2025-03-24|1307.64
#2025-03-25|1334.76
#2025-03-26|1294.22
#2025-03-27|1335.37
#2025-03-28|1309.07
#2025-03-31|1309.07
#2025-04-01|1287.12
#2025-04-02|1297.71
#2025-04-03|1306.06
#2025-04-04|1277.35
#2025-04-07|1265.71
#2025-04-08|1302.72
#2025-04-09|1286.64
#2025-04-10|1286.64
#2025-04-11|1320.56
#2025-04-14|1320.56
#2025-04-15|1376.77
#2025-04-16|1372.05
#2025-04-17|1346.32
#2025-04-18|1346.32
#2025-04-21|1325.61
#2025-04-22|1319.12
#2025-04-23|1322.86
#2025-04-24|1329.39
#2025-04-25|1287.59
#2025-04-28|1303.42
#2025-04-29|1300.99
#2025-04-30|1265.20
#2025-05-01|1265.20
#2025-05-02|1280.67
#2025-05-05|1272.16
#2025-05-06|1248.79
#2025-05-07|1211.83
#2025-05-08|1196.21
#2025-05-09|1207.55
#2025-05-12|1244.55
#2025-05-13|1251.30
#2025-05-14|1258.03
#2025-05-15|1268.44
#2025-05-16|1266.54
#2025-05-19|1282.27
#2025-05-20|1269.86
#2025-05-21|1289.66
#2025-05-22|1271.60
#2025-05-23|1279.56
#2025-05-26|1281.79
#2025-05-27|1273.38
#2025-05-28|1273.73
#2025-05-29|1292.12
#2025-05-30|1266.67
#2025-06-02|1286.96
#2025-06-03|1272.44
#2025-06-04|1263.74
#2025-06-05|1243.27
#2025-06-06|1235.88
#2025-06-09|1258.39
#2025-06-10|1260.76
#2025-06-11|1257.47
#2025-06-12|1268.99
#2025-06-13|1238.36
#2025-06-16|1245.54
#2025-06-17|1249.67
#2025-06-18|1232.38
#2025-06-19|1214.96
#2025-06-20|1208.33
#2025-06-23|1190.49
#2025-06-24|1196.56
#2025-06-25|1186.90
#2025-06-26|1184.82
#2025-06-27|1205.34
#2025-06-30|1201.21
#2025-07-01|1197.12
#2025-07-02|1185.02
#2025-07-03|1191.49
#2025-07-04|1189.46
#2025-07-07|1163.00
#2025-07-08|1151.51
#2025-07-09|1144.76
#2025-07-10|1139.53
#2025-07-11|1136.60
#2025-07-14|1146.57
#2025-07-15|1141.72
#2025-07-16|1153.23
#2025-07-17|1152.84
#2025-07-18|1150.41
#2025-07-21|1180.32
#2025-07-22|1168.82
#2025-07-23|1179.61
#2025-07-24|1168.06
#2025-07-25|1145.77
#2025-07-28|1127.41
#2025-07-29|1138.55
#2025-07-30|1118.12
#2025-07-31|1106.13
#2025-08-01|1103.10
#2025-08-04|1110.53
#2025-08-05|1104.18
#2025-08-06|1094.47
#2025-08-07|1100.34
#2025-08-08|1079.32
#2025-08-11|1115.22
#2025-08-12|1132.29
#2025-08-13|1161.74
#2025-08-14|1137.85
#2025-08-15|1137.85
#2025-08-18|1151.93
#2025-08-19|1161.00
#2025-08-20|1154.67
#2025-08-21|1144.77
#2025-08-22|1134.84
#2025-08-25|1125.11
#2025-08-26|1097.31
#2025-08-27|1097.31
#2025-08-28|1093.10
#2025-08-29|1067.76
#2025-09-01|1070.67
#2025-09-02|1115.48
#2025-09-03|1104.66
#2025-09-04|1100.63
#2025-09-05|1092.48
#2025-09-08|1084.23
#2025-09-09|1099.67
#2025-09-10|1093.24
#2025-09-11|1097.84
#2025-09-12|1091.85
#2025-09-15|1087.24
#2025-09-16|1095.73
#2025-09-17|1105.32
#2025-09-18|1100.70
#2025-09-19|1096.84
#2025-09-22|1086.31
#2025-09-23|1070.13
#2025-09-24|1061.17
#2025-09-25|1046.53
#2025-09-26|1023.22
#2025-09-29|1029.41
#2025-09-30|1021.82
#2025-10-01|1178.14
#2025-10-02|1178.14
#2025-10-03|1127.95
#2025-10-06|1129.67
#2025-10-07|1139.62
#2025-10-08|1113.54
#2025-10-09|1128.86
#2025-10-10|1128.69
#2025-10-13|1136.98
#2025-10-14|1114.41
#2025-10-15|1108.08
#2025-10-16|1125.06
#2025-10-17|1118.53
#2025-10-20|1112.89
#2025-10-21|1118.61
#2025-10-22|1118.61
#2025-10-23|1121.96
#2025-10-24|1102.95
#2025-10-27|1092.13
#2025-10-28|1099.67
#2025-10-29|1133.28
#2025-10-30|1108.77
#2025-10-31|1096.89
#2025-11-03|1101.07
#2025-11-04|1097.99
#2025-11-05|1097.99
#2025-11-06|1073.46
#2025-11-07|1083.46
#2025-11-10|1084.29
#2025-11-11|1093.55
#2025-11-12|1103.03
#2025-11-13|1102.67
#2025-11-14|1099.69
#2025-11-17|1116.83
#2025-11-18|1093.46
#2025-11-19|1095.53
#2025-11-20|1055.31
#2025-11-21|1045.25
#2025-11-24|1058.83
#2025-11-25|1060.56
#2025-11-26|1070.04
#2025-11-27|1106.26
#2025-11-28|1082.71
#2025-12-01|1077.27
#2025-12-02|1091.30
#2025-12-03|1065.85
#2025-12-04|1072.63
#2025-12-05|1062.45
#2025-12-08|1057.48
#2025-12-09|1080.52
#2025-12-10|1070.79
#2025-12-11|1078.39
#2025-12-12|1084.30
#2025-12-15|1106.93
#2025-12-16|1066.89
#2025-12-17|1064.30
#2025-12-18|1058.51
#2025-12-19|1059.39
#2025-12-22|1082.92
#2025-12-23|1100.67
#2025-12-24|1118.17
#2025-12-25|1118.17
#2025-12-26|1109.73
#2025-12-29|1118.32
#2025-12-30|1116.51
#2025-12-31|1139.36
#2026-01-01|1138.59
#2026-01-02|1126.25
#2026-01-05|1129.69
#2026-01-06|1118.73
#2026-01-07|1083.56
#2026-01-08|1097.80
#2026-01-09|1076.51
#2026-01-12|1079.26
#2026-01-13|1076.21
#2026-01-14|1068.39
#2026-01-15|1068.39
#2026-01-16|1051.12
#2026-01-19|1039.14
#2026-01-20|1056.45
#2026-01-21|1034.61
#2026-01-22|1049.80
#2026-01-23|1068.96
#2026-01-26|1068.96
#2026-01-27|1006.90
#2026-01-28|1026.02
#2026-01-29|1021.10
#2026-01-30|1053.00
#2026-02-02|1047.55
#2026-02-03|1052.87
#2026-02-04|1046.48
#2026-02-05|1042.42
#2026-02-06|1032.31
#2026-02-09|1094.31
#2026-02-10|1182.15
#2026-02-11|1178.17
#2026-02-12|1161.51
#2026-02-13|1112.03
#2026-02-16|1114.01
#2026-02-17|1137.25
#2026-02-18|1135.88
#2026-02-19|1115.82
#2026-02-20|1123.62
#2026-02-23|1128.65
#2026-02-24|1131.76
#2026-02-25|1160.97
#2026-02-26|1176.01
#2026-02-27|1244.88
#2026-03-02|1195.80
#2026-03-03|1195.80
#2026-03-04|1125.54
#2026-03-05|1136.58
#2026-03-06|1143.73
#2026-03-09|1095.05
#2026-03-10|1103.59
#2026-03-11|1098.17
#2026-03-12|1127.35
#2026-03-13|1066.28
#2026-03-16|1055.14
#2026-03-17|1075.99
#2026-03-18|1131.40
#2026-03-19|1133.29
#2026-03-20|1108.23
#2026-03-23|1108.23
#2026-03-24|1108.23
#2026-03-25|1168.93
#2026-03-26|1183.53
#2026-03-27|1144.05
#2026-03-30|1114.63
#2026-03-31|1065.50
#2026-04-01|1059.44
#2026-04-02|1023.72
#2026-04-03|1023.72
#2026-04-06|1028.23
#2026-04-07| 997.03
#2026-04-08|1092.43
#2026-04-09|1129.16
#2026-04-10|1211.88
#2026-04-13|1280.47