Table Data - Nasdaq Emerging Markets Media Large Mid Cap Total Return Index
| Title | Nasdaq Emerging Markets Media Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEM4030LMT |
| 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 2026-06-10 |
| Last Updated | 2026-06-10 11:01 PM CDT |
| Notes | For more information about this series, see: NQEM4030LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 140.36 |
| 2001-04-02 | 139.10 |
| 2001-04-03 | 135.83 |
| 2001-04-04 | 133.96 |
| 2001-04-05 | 139.71 |
| 2001-04-06 | 140.44 |
| 2001-04-09 | 145.96 |
| 2001-04-10 | 151.26 |
| 2001-04-11 | 147.88 |
| 2001-04-12 | 146.57 |
| 2001-04-13 | . |
| 2001-04-16 | 145.35 |
| 2001-04-17 | 149.24 |
| 2001-04-18 | 158.90 |
| 2001-04-19 | 157.86 |
| 2001-04-20 | 151.29 |
| 2001-04-23 | 146.48 |
| 2001-04-24 | 146.36 |
| 2001-04-25 | 147.22 |
| 2001-04-26 | 148.22 |
| 2001-04-27 | 148.26 |
| 2001-04-30 | 152.11 |
| 2001-05-01 | 152.08 |
| 2001-05-02 | 156.86 |
| 2001-05-03 | 153.52 |
| 2001-05-04 | 155.07 |
| 2001-05-07 | 155.45 |
| 2001-05-08 | 154.49 |
| 2001-05-09 | 154.77 |
| 2001-05-10 | 155.56 |
| 2001-05-11 | 158.52 |
| 2001-05-14 | 155.99 |
| 2001-05-15 | 153.61 |
| 2001-05-16 | 156.08 |
| 2001-05-17 | 169.11 |
| 2001-05-18 | 167.97 |
| 2001-05-21 | 169.90 |
| 2001-05-22 | 176.37 |
| 2001-05-23 | 177.09 |
| 2001-05-24 | 178.13 |
| 2001-05-25 | 175.08 |
| 2001-05-28 | . |
| 2001-05-29 | 173.36 |
| 2001-05-30 | 168.52 |
| 2001-05-31 | 167.98 |
| 2001-06-01 | 169.25 |
| 2001-06-04 | 167.42 |
| 2001-06-05 | 167.43 |
| 2001-06-06 | 169.20 |
| 2001-06-07 | 171.08 |
| 2001-06-08 | 172.03 |
| 2001-06-11 | 171.49 |
| 2001-06-12 | 167.46 |
| 2001-06-13 | 164.78 |
| 2001-06-14 | 162.89 |
| 2001-06-15 | 157.45 |
| 2001-06-18 | 151.55 |
| 2001-06-19 | 154.13 |
| 2001-06-20 | 152.69 |
| 2001-06-21 | 154.75 |
| 2001-06-22 | 155.56 |
| 2001-06-25 | 157.49 |
| 2001-06-26 | 158.18 |
| 2001-06-27 | 157.44 |
| 2001-06-28 | 155.50 |
| 2001-06-29 | 158.33 |
| 2001-07-02 | 159.82 |
| 2001-07-03 | 162.26 |
| 2001-07-04 | . |
| 2001-07-05 | 155.39 |
| 2001-07-06 | 151.55 |
| 2001-07-09 | 153.19 |
| 2001-07-10 | 155.34 |
| 2001-07-11 | 148.25 |
| 2001-07-12 | 146.94 |
| 2001-07-13 | 146.96 |
| 2001-07-16 | 147.92 |
| 2001-07-17 | 150.13 |
| 2001-07-18 | 149.16 |
| 2001-07-19 | 148.04 |
| 2001-07-20 | 147.10 |
| 2001-07-23 | 147.81 |
| 2001-07-24 | 145.25 |
| 2001-07-25 | 144.07 |
| 2001-07-26 | 147.20 |
| 2001-07-27 | 146.43 |
| 2001-07-30 | 147.56 |
| 2001-07-31 | 149.33 |
| 2001-08-01 | 150.08 |
| 2001-08-02 | 152.46 |
| 2001-08-03 | 155.86 |
| 2001-08-06 | 156.56 |
| 2001-08-07 | 156.64 |
| 2001-08-08 | 156.16 |
| 2001-08-09 | 153.86 |
| 2001-08-10 | 153.95 |
| 2001-08-13 | 156.27 |
| 2001-08-14 | 155.03 |
| 2001-08-15 | 151.76 |
| 2001-08-16 | 148.71 |
| 2001-08-17 | 145.78 |
| 2001-08-20 | 142.73 |
| 2001-08-21 | 143.57 |
| 2001-08-22 | 146.12 |
| 2001-08-23 | 145.10 |
| 2001-08-24 | 149.65 |
| 2001-08-27 | 152.25 |
| 2001-08-28 | 148.58 |
| 2001-08-29 | 147.96 |
| 2001-08-30 | 147.14 |
| 2001-08-31 | 146.53 |
| 2001-09-03 | . |
| 2001-09-04 | 146.69 |
| 2001-09-05 | 144.21 |
| 2001-09-06 | 136.29 |
| 2001-09-07 | 134.37 |
| 2001-09-10 | 134.89 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 115.73 |
| 2001-09-18 | 111.70 |
| 2001-09-19 | 115.68 |
| 2001-09-20 | 112.71 |
| 2001-09-21 | 111.47 |
| 2001-09-24 | 114.61 |
| 2001-09-25 | 112.17 |
| 2001-09-26 | 113.54 |
| 2001-09-27 | 110.17 |
| 2001-09-28 | 114.49 |
| 2001-10-01 | 116.43 |
| 2001-10-02 | 113.25 |
| 2001-10-03 | 113.34 |
| 2001-10-04 | 114.67 |
| 2001-10-05 | 113.24 |
| 2001-10-08 | 111.05 |
| 2001-10-09 | 113.16 |
| 2001-10-10 | 119.56 |
| 2001-10-11 | 125.29 |
| 2001-10-12 | 125.31 |
| 2001-10-15 | 123.25 |
| 2001-10-16 | 123.69 |
| 2001-10-17 | 120.67 |
| 2001-10-18 | 117.80 |
| 2001-10-19 | 121.29 |
| 2001-10-22 | 124.24 |
| 2001-10-23 | 124.50 |
| 2001-10-24 | 124.65 |
| 2001-10-25 | 125.33 |
| 2001-10-26 | 127.90 |
| 2001-10-29 | 125.21 |
| 2001-10-30 | 121.45 |
| 2001-10-31 | 123.00 |
| 2001-11-01 | 125.72 |
| 2001-11-02 | 128.00 |
| 2001-11-05 | 129.77 |
| 2001-11-06 | 132.44 |
| 2001-11-07 | 130.84 |
| 2001-11-08 | 134.95 |
| 2001-11-09 | 132.07 |
| 2001-11-12 | 131.64 |
| 2001-11-13 | 134.35 |
| 2001-11-14 | 138.05 |
| 2001-11-15 | 137.93 |
| 2001-11-16 | 135.63 |
| 2001-11-19 | 136.32 |
| 2001-11-20 | 136.83 |
| 2001-11-21 | 138.34 |
| 2001-11-22 | . |
| 2001-11-23 | 140.01 |
| 2001-11-26 | 141.95 |
| 2001-11-27 | 145.87 |
| 2001-11-28 | 139.98 |
| 2001-11-29 | 139.30 |
| 2001-11-30 | 138.61 |
| 2001-12-03 | 142.05 |
| 2001-12-04 | 144.79 |
| 2001-12-05 | 147.79 |
| 2001-12-06 | 150.43 |
| 2001-12-07 | 151.07 |
| 2001-12-10 | 148.72 |
| 2001-12-11 | 140.69 |
| 2001-12-12 | 140.78 |
| 2001-12-13 | 145.99 |
| 2001-12-14 | 146.85 |
| 2001-12-17 | 148.07 |
| 2001-12-18 | 149.92 |
| 2001-12-19 | 152.03 |
| 2001-12-20 | 154.28 |
| 2001-12-21 | 157.28 |
| 2001-12-24 | 156.46 |
| 2001-12-25 | . |
| 2001-12-26 | 154.65 |
| 2001-12-27 | 155.75 |
| 2001-12-28 | 159.09 |
| 2001-12-31 | 157.54 |
| 2002-01-01 | . |
| 2002-01-02 | 157.30 |
| 2002-01-03 | 162.41 |
| 2002-01-04 | 164.40 |
| 2002-01-07 | 163.29 |
| 2002-01-08 | 164.96 |
| 2002-01-09 | 166.97 |
| 2002-01-10 | 162.84 |
| 2002-01-11 | 161.52 |
| 2002-01-14 | 161.83 |
| 2002-01-15 | 164.97 |
| 2002-01-16 | 164.58 |
| 2002-01-17 | 168.91 |
| 2002-01-18 | 169.41 |
| 2002-01-21 | . |
| 2002-01-22 | 165.37 |
| 2002-01-23 | 168.90 |
| 2002-01-24 | 171.81 |
| 2002-01-25 | 171.95 |
| 2002-01-28 | 172.31 |
| 2002-01-29 | 170.16 |
| 2002-01-30 | 165.87 |
| 2002-01-31 | 169.49 |
| 2002-02-01 | 167.65 |
| 2002-02-04 | 166.03 |
| 2002-02-05 | 166.93 |
| 2002-02-06 | 167.55 |
| 2002-02-07 | 166.98 |
| 2002-02-08 | 162.20 |
| 2002-02-11 | 162.64 |
| 2002-02-12 | 164.61 |
| 2002-02-13 | 164.70 |
| 2002-02-14 | 162.80 |
| 2002-02-15 | 165.52 |
| 2002-02-18 | . |
| 2002-02-19 | 163.81 |
| 2002-02-20 | 158.56 |
| 2002-02-21 | 157.87 |
| 2002-02-22 | 153.78 |
| 2002-02-25 | 159.93 |
| 2002-02-26 | 164.08 |
| 2002-02-27 | 168.69 |
| 2002-02-28 | 167.93 |
| 2002-03-01 | 173.43 |
| 2002-03-04 | 177.86 |
| 2002-03-05 | 177.69 |
| 2002-03-06 | 178.82 |
| 2002-03-07 | 177.91 |
| 2002-03-08 | 181.76 |
| 2002-03-11 | 180.95 |
| 2002-03-12 | 179.64 |
| 2002-03-13 | 178.69 |
| 2002-03-14 | 178.70 |
| 2002-03-15 | 183.11 |
| 2002-03-18 | 186.98 |
| 2002-03-19 | 187.67 |
| 2002-03-20 | 185.67 |
| 2002-03-21 | 184.41 |
| 2002-03-22 | 185.28 |
| 2002-03-25 | 184.70 |
| 2002-03-26 | 184.26 |
| 2002-03-27 | 186.93 |
| 2002-03-28 | 187.43 |
| 2002-03-29 | . |
| 2002-04-01 | 186.53 |
| 2002-04-02 | 182.68 |
| 2002-04-03 | 180.51 |
| 2002-04-04 | 181.42 |
| 2002-04-05 | 182.89 |
| 2002-04-08 | 182.22 |
| 2002-04-09 | 182.21 |
| 2002-04-10 | 183.85 |
| 2002-04-11 | 185.59 |
| 2002-04-12 | 186.70 |
| 2002-04-15 | 186.04 |
| 2002-04-16 | 189.03 |
| 2002-04-17 | 190.96 |
| 2002-04-18 | 188.69 |
| 2002-04-19 | 189.35 |
| 2002-04-22 | 187.27 |
| 2002-04-23 | 186.09 |
| 2002-04-24 | 186.68 |
| 2002-04-25 | 183.21 |
| 2002-04-26 | 183.17 |
| 2002-04-29 | 179.23 |
| 2002-04-30 | 181.20 |
| 2002-05-01 | 180.45 |
| 2002-05-02 | 181.30 |
| 2002-05-03 | 179.40 |
| 2002-05-06 | 178.95 |
| 2002-05-07 | 175.05 |
| 2002-05-08 | 178.21 |
| 2002-05-09 | 176.46 |
| 2002-05-10 | 173.24 |
| 2002-05-13 | 171.87 |
| 2002-05-14 | 171.68 |
| 2002-05-15 | 174.42 |
| 2002-05-16 | 174.41 |
| 2002-05-17 | 174.13 |
| 2002-05-20 | 171.86 |
| 2002-05-21 | 169.79 |
| 2002-05-22 | 170.84 |
| 2002-05-23 | 170.30 |
| 2002-05-24 | 171.02 |
| 2002-05-27 | . |
| 2002-05-28 | 172.03 |
| 2002-05-29 | 169.86 |
| 2002-05-30 | 165.74 |
| 2002-05-31 | 165.67 |
| 2002-06-03 | 165.52 |
| 2002-06-04 | 165.41 |
| 2002-06-05 | 164.85 |
| 2002-06-06 | 162.36 |
| 2002-06-07 | 163.19 |
| 2002-06-10 | 162.97 |
| 2002-06-11 | 163.64 |
| 2002-06-12 | 160.09 |
| 2002-06-13 | 163.29 |
| 2002-06-14 | 164.22 |
| 2002-06-17 | 164.97 |
| 2002-06-18 | 166.44 |
| 2002-06-19 | 163.87 |
| 2002-06-20 | 161.07 |
| 2002-06-21 | 155.80 |
| 2002-06-24 | 154.73 |
| 2002-06-25 | 153.83 |
| 2002-06-26 | 147.24 |
| 2002-06-27 | 151.48 |
| 2002-06-28 | 153.21 |
| 2002-07-01 | 150.37 |
| 2002-07-02 | 147.77 |
| 2002-07-03 | 147.96 |
| 2002-07-04 | . |
| 2002-07-05 | 152.64 |
| 2002-07-08 | 153.00 |
| 2002-07-09 | 150.45 |
| 2002-07-10 | 148.56 |
| 2002-07-11 | 148.94 |
| 2002-07-12 | 151.43 |
| 2002-07-15 | 151.71 |
| 2002-07-16 | 148.50 |
| 2002-07-17 | 151.10 |
| 2002-07-18 | 151.63 |
| 2002-07-19 | 148.69 |
| 2002-07-22 | 143.79 |
| 2002-07-23 | 140.43 |
| 2002-07-24 | 139.43 |
| 2002-07-25 | 134.46 |
| 2002-07-26 | 128.01 |
| 2002-07-29 | 132.09 |
| 2002-07-30 | 132.67 |
| 2002-07-31 | 132.60 |
| 2002-08-01 | 127.15 |
| 2002-08-02 | 123.19 |
| 2002-08-05 | 120.07 |
| 2002-08-06 | 122.99 |
| 2002-08-07 | 125.15 |
| 2002-08-08 | 127.07 |
| 2002-08-09 | 125.28 |
| 2002-08-12 | 128.28 |
| 2002-08-13 | 126.08 |
| 2002-08-14 | 130.52 |
| 2002-08-15 | 135.92 |
| 2002-08-16 | 138.89 |
| 2002-08-19 | 139.90 |
| 2002-08-20 | 137.22 |
| 2002-08-21 | 141.90 |
| 2002-08-22 | 140.23 |
| 2002-08-23 | 137.35 |
| 2002-08-26 | 141.75 |
| 2002-08-27 | 139.44 |
| 2002-08-28 | 134.81 |
| 2002-08-29 | 136.14 |
| 2002-08-30 | 138.26 |
| 2002-09-02 | . |
| 2002-09-03 | 132.51 |
| 2002-09-04 | 130.67 |
| 2002-09-05 | 128.42 |
| 2002-09-06 | 131.51 |
| 2002-09-09 | 131.82 |
| 2002-09-10 | 134.09 |
| 2002-09-11 | 133.17 |
| 2002-09-12 | 130.79 |
| 2002-09-13 | 129.65 |
| 2002-09-16 | 128.98 |
| 2002-09-17 | 127.02 |
| 2002-09-18 | 123.80 |
| 2002-09-19 | 118.99 |
| 2002-09-20 | 119.20 |
| 2002-09-23 | 116.01 |
| 2002-09-24 | 114.83 |
| 2002-09-25 | 116.04 |
| 2002-09-26 | 118.46 |
| 2002-09-27 | 116.56 |
| 2002-09-30 | 113.64 |
| 2002-10-01 | 116.25 |
| 2002-10-02 | 114.42 |
| 2002-10-03 | 116.21 |
| 2002-10-04 | 115.80 |
| 2002-10-07 | 111.96 |
| 2002-10-08 | 113.09 |
| 2002-10-09 | 110.73 |
| 2002-10-10 | 111.30 |
| 2002-10-11 | 113.73 |
| 2002-10-14 | 112.78 |
| 2002-10-15 | 117.88 |
| 2002-10-16 | 116.92 |
| 2002-10-17 | 119.41 |
| 2002-10-18 | 120.49 |
| 2002-10-21 | 123.21 |
| 2002-10-22 | 122.48 |
| 2002-10-23 | 123.57 |
| 2002-10-24 | 122.13 |
| 2002-10-25 | 121.99 |
| 2002-10-28 | 122.78 |
| 2002-10-29 | 121.84 |
| 2002-10-30 | 121.37 |
| 2002-10-31 | 122.00 |
| 2002-11-01 | 123.21 |
| 2002-11-04 | 125.51 |
| 2002-11-05 | 125.42 |
| 2002-11-06 | 127.82 |
| 2002-11-07 | 124.90 |
| 2002-11-08 | 126.35 |
| 2002-11-11 | 122.39 |
| 2002-11-12 | 121.77 |
| 2002-11-13 | 121.13 |
| 2002-11-14 | 122.73 |
| 2002-11-15 | 123.05 |
| 2002-11-18 | 121.91 |
| 2002-11-19 | 120.46 |
| 2002-11-20 | 120.39 |
| 2002-11-21 | 124.81 |
| 2002-11-22 | 124.99 |
| 2002-11-25 | 126.09 |
| 2002-11-26 | 124.93 |
| 2002-11-27 | 127.64 |
| 2002-11-28 | . |
| 2002-11-29 | 129.78 |
| 2002-12-02 | 133.04 |
| 2002-12-03 | 133.46 |
| 2002-12-04 | 130.69 |
| 2002-12-05 | 130.88 |
| 2002-12-06 | 130.45 |
| 2002-12-09 | 129.84 |
| 2002-12-10 | 131.30 |
| 2002-12-11 | 132.46 |
| 2002-12-12 | 132.89 |
| 2002-12-13 | 132.27 |
| 2002-12-16 | 131.74 |
| 2002-12-17 | 131.33 |
| 2002-12-18 | 128.44 |
| 2002-12-19 | 128.56 |
| 2002-12-20 | 128.55 |
| 2002-12-23 | 128.68 |
| 2002-12-24 | 128.48 |
| 2002-12-25 | . |
| 2002-12-26 | 128.05 |
| 2002-12-27 | 126.59 |
| 2002-12-30 | 125.21 |
| 2002-12-31 | 125.31 |
| 2003-01-01 | . |
| 2003-01-02 | 128.04 |
| 2003-01-03 | 130.00 |
| 2003-01-06 | 130.87 |
| 2003-01-07 | 131.02 |
| 2003-01-08 | 129.87 |
| 2003-01-09 | 130.22 |
| 2003-01-10 | 129.67 |
| 2003-01-13 | 128.75 |
| 2003-01-14 | 129.79 |
| 2003-01-15 | 129.46 |
| 2003-01-16 | 128.67 |
| 2003-01-17 | 126.04 |
| 2003-01-20 | . |
| 2003-01-21 | 123.83 |
| 2003-01-22 | 122.44 |
| 2003-01-23 | 123.73 |
| 2003-01-24 | 121.94 |
| 2003-01-27 | 119.44 |
| 2003-01-28 | 119.56 |
| 2003-01-29 | 117.27 |
| 2003-01-30 | 117.15 |
| 2003-01-31 | 119.10 |
| 2003-02-03 | 119.37 |
| 2003-02-04 | 116.76 |
| 2003-02-05 | 116.63 |
| 2003-02-06 | 116.48 |
| 2003-02-07 | 116.23 |
| 2003-02-10 | 114.78 |
| 2003-02-11 | 114.59 |
| 2003-02-12 | 113.58 |
| 2003-02-13 | 112.90 |
| 2003-02-14 | 112.49 |
| 2003-02-17 | . |
| 2003-02-18 | 115.62 |
| 2003-02-19 | 114.73 |
| 2003-02-20 | 115.50 |
| 2003-02-21 | 115.62 |
| 2003-02-24 | 114.23 |
| 2003-02-25 | 113.36 |
| 2003-02-26 | 113.80 |
| 2003-02-27 | 113.39 |
| 2003-02-28 | 113.26 |
| 2003-03-03 | 113.84 |
| 2003-03-04 | 112.09 |
| 2003-03-05 | 111.51 |
| 2003-03-06 | 109.74 |
| 2003-03-07 | 109.46 |
| 2003-03-10 | 108.68 |
| 2003-03-11 | 108.03 |
| 2003-03-12 | 107.17 |
| 2003-03-13 | 109.59 |
| 2003-03-14 | 109.95 |
| 2003-03-17 | 108.96 |
| 2003-03-18 | 111.65 |
| 2003-03-19 | 111.29 |
| 2003-03-20 | 112.86 |
| 2003-03-21 | 113.87 |
| 2003-03-24 | 113.04 |
| 2003-03-25 | 113.54 |
| 2003-03-26 | 113.35 |
| 2003-03-27 | 112.43 |
| 2003-03-28 | 111.59 |
| 2003-03-31 | 109.68 |
| 2003-04-01 | 111.19 |
| 2003-04-02 | 112.91 |
| 2003-04-03 | 113.94 |
| 2003-04-04 | 115.57 |
| 2003-04-07 | 118.85 |
| 2003-04-08 | 118.88 |
| 2003-04-09 | 117.20 |
| 2003-04-10 | 116.43 |
| 2003-04-11 | 117.17 |
| 2003-04-14 | 119.14 |
| 2003-04-15 | 121.19 |
| 2003-04-16 | 120.71 |
| 2003-04-17 | 121.48 |
| 2003-04-18 | . |
| 2003-04-21 | 122.23 |
| 2003-04-22 | 124.49 |
| 2003-04-23 | 124.53 |
| 2003-04-24 | 123.54 |
| 2003-04-25 | 122.75 |
| 2003-04-28 | 125.62 |
| 2003-04-29 | 127.35 |
| 2003-04-30 | 128.14 |
| 2003-05-01 | 128.71 |
| 2003-05-02 | 128.91 |
| 2003-05-05 | 130.20 |
| 2003-05-06 | 129.51 |
| 2003-05-07 | 130.03 |
| 2003-05-08 | 126.81 |
| 2003-05-09 | 129.62 |
| 2003-05-12 | 129.48 |
| 2003-05-13 | 128.52 |
| 2003-05-14 | 130.84 |
| 2003-05-15 | 131.34 |
| 2003-05-16 | 128.80 |
| 2003-05-19 | 127.07 |
| 2003-05-20 | 125.97 |
| 2003-05-21 | 128.37 |
| 2003-05-22 | 129.99 |
| 2003-05-23 | 131.85 |
| 2003-05-26 | . |
| 2003-05-27 | 134.86 |
| 2003-05-28 | 134.86 |
| 2003-05-29 | 134.27 |
| 2003-05-30 | 134.93 |
| 2003-06-02 | 136.47 |
| 2003-06-03 | 136.69 |
| 2003-06-04 | 136.80 |
| 2003-06-05 | 139.93 |
| 2003-06-06 | 141.81 |
| 2003-06-09 | 138.26 |
| 2003-06-10 | 140.14 |
| 2003-06-11 | 142.65 |
| 2003-06-12 | 145.98 |
| 2003-06-13 | 145.27 |
| 2003-06-16 | 147.35 |
| 2003-06-17 | 150.66 |
| 2003-06-18 | 148.37 |
| 2003-06-19 | 147.89 |
| 2003-06-20 | 148.67 |
| 2003-06-23 | 144.85 |
| 2003-06-24 | 145.79 |
| 2003-06-25 | 145.42 |
| 2003-06-26 | 145.74 |
| 2003-06-27 | 146.69 |
| 2003-06-30 | 147.41 |
| 2003-07-01 | 147.25 |
| 2003-07-02 | 148.08 |
| 2003-07-03 | 147.93 |
| 2003-07-04 | . |
| 2003-07-07 | 150.64 |
| 2003-07-08 | 149.41 |
| 2003-07-09 | 148.75 |
| 2003-07-10 | 148.45 |
| 2003-07-11 | 148.08 |
| 2003-07-14 | 150.63 |
| 2003-07-15 | 149.28 |
| 2003-07-16 | 148.32 |
| 2003-07-17 | 152.29 |
| 2003-07-18 | 156.08 |
| 2003-07-21 | 154.75 |
| 2003-07-22 | 155.28 |
| 2003-07-23 | 155.16 |
| 2003-07-24 | 153.30 |
| 2003-07-25 | 154.81 |
| 2003-07-28 | 154.57 |
| 2003-07-29 | 153.53 |
| 2003-07-30 | 155.62 |
| 2003-07-31 | 158.42 |
| 2003-08-01 | 156.09 |
| 2003-08-04 | 158.70 |
| 2003-08-05 | 155.68 |
| 2003-08-06 | 153.80 |
| 2003-08-07 | 154.93 |
| 2003-08-08 | 155.23 |
| 2003-08-11 | 157.11 |
| 2003-08-12 | 156.67 |
| 2003-08-13 | 156.78 |
| 2003-08-14 | 159.87 |
| 2003-08-15 | 160.03 |
| 2003-08-18 | 161.37 |
| 2003-08-19 | 161.03 |
| 2003-08-20 | 158.42 |
| 2003-08-21 | 159.47 |
| 2003-08-22 | 159.34 |
| 2003-08-25 | 157.53 |
| 2003-08-26 | 156.03 |
| 2003-08-27 | 157.86 |
| 2003-08-28 | 158.95 |
| 2003-08-29 | 160.83 |
| 2003-09-01 | . |
| 2003-09-02 | 165.22 |
| 2003-09-03 | 168.83 |
| 2003-09-04 | 167.55 |
| 2003-09-05 | 165.81 |
| 2003-09-08 | 165.02 |
| 2003-09-09 | 161.48 |
| 2003-09-10 | 162.85 |
| 2003-09-11 | 163.17 |
| 2003-09-12 | 162.54 |
| 2003-09-15 | 159.98 |
| 2003-09-16 | 160.18 |
| 2003-09-17 | 160.09 |
| 2003-09-18 | 162.54 |
| 2003-09-19 | 161.92 |
| 2003-09-22 | 159.04 |
| 2003-09-23 | 159.96 |
| 2003-09-24 | 157.99 |
| 2003-09-25 | 156.16 |
| 2003-09-26 | 157.30 |
| 2003-09-29 | 155.67 |
| 2003-09-30 | 157.13 |
| 2003-10-01 | 159.42 |
| 2003-10-02 | 157.60 |
| 2003-10-03 | 159.29 |
| 2003-10-06 | 159.16 |
| 2003-10-07 | 160.62 |
| 2003-10-08 | 161.57 |
| 2003-10-09 | 166.03 |
| 2003-10-10 | 166.08 |
| 2003-10-13 | 167.73 |
| 2003-10-14 | 164.35 |
| 2003-10-15 | 164.55 |
| 2003-10-16 | 163.87 |
| 2003-10-17 | 160.78 |
| 2003-10-20 | 163.06 |
| 2003-10-21 | 162.06 |
| 2003-10-22 | 163.56 |
| 2003-10-23 | 163.12 |
| 2003-10-24 | 162.10 |
| 2003-10-27 | 164.06 |
| 2003-10-28 | 164.93 |
| 2003-10-29 | 165.19 |
| 2003-10-30 | 165.63 |
| 2003-10-31 | 166.15 |
| 2003-11-03 | 169.68 |
| 2003-11-04 | 170.86 |
| 2003-11-05 | 171.42 |
| 2003-11-06 | 172.18 |
| 2003-11-07 | 174.72 |
| 2003-11-10 | 172.87 |
| 2003-11-11 | 171.84 |
| 2003-11-12 | 176.45 |
| 2003-11-13 | 178.82 |
| 2003-11-14 | 178.29 |
| 2003-11-17 | 174.64 |
| 2003-11-18 | 175.49 |
| 2003-11-19 | 171.02 |
| 2003-11-20 | 170.71 |
| 2003-11-21 | 170.62 |
| 2003-11-24 | 168.72 |
| 2003-11-25 | 170.40 |
| 2003-11-26 | 173.42 |
| 2003-11-27 | . |
| 2003-11-28 | 176.03 |
| 2003-12-01 | 178.62 |
| 2003-12-02 | 178.82 |
| 2003-12-03 | 179.41 |
| 2003-12-04 | 180.15 |
| 2003-12-05 | 179.85 |
| 2003-12-08 | 179.95 |
| 2003-12-09 | 178.07 |
| 2003-12-10 | 174.27 |
| 2003-12-11 | 175.71 |
| 2003-12-12 | 176.85 |
| 2003-12-15 | 176.83 |
| 2003-12-16 | 176.51 |
| 2003-12-17 | 175.43 |
| 2003-12-18 | 177.82 |
| 2003-12-19 | 178.30 |
| 2003-12-22 | 178.01 |
| 2003-12-23 | 178.93 |
| 2003-12-24 | 179.33 |
| 2003-12-25 | . |
| 2003-12-26 | 179.79 |
| 2003-12-29 | 181.43 |
| 2003-12-30 | 182.97 |
| 2003-12-31 | 182.55 |
| 2004-01-01 | . |
| 2004-01-02 | 184.88 |
| 2004-01-05 | 189.12 |
| 2004-01-06 | 189.61 |
| 2004-01-07 | 190.12 |
| 2004-01-08 | 190.00 |
| 2004-01-09 | 189.04 |
| 2004-01-12 | 186.96 |
| 2004-01-13 | 187.92 |
| 2004-01-14 | 186.42 |
| 2004-01-15 | 184.24 |
| 2004-01-16 | 184.81 |
| 2004-01-19 | . |
| 2004-01-20 | 187.97 |
| 2004-01-21 | 189.18 |
| 2004-01-22 | 187.77 |
| 2004-01-23 | 187.04 |
| 2004-01-26 | 187.44 |
| 2004-01-27 | 189.24 |
| 2004-01-28 | 186.47 |
| 2004-01-29 | 181.82 |
| 2004-01-30 | 181.10 |
| 2004-02-02 | 183.92 |
| 2004-02-03 | 182.53 |
| 2004-02-04 | 183.99 |
| 2004-02-05 | 180.72 |
| 2004-02-06 | 184.47 |
| 2004-02-09 | 187.40 |
| 2004-02-10 | 188.22 |
| 2004-02-11 | 190.98 |
| 2004-02-12 | 192.78 |
| 2004-02-13 | 191.95 |
| 2004-02-16 | . |
| 2004-02-17 | 194.09 |
| 2004-02-18 | 193.14 |
| 2004-02-19 | 191.31 |
| 2004-02-20 | 186.67 |
| 2004-02-23 | 184.74 |
| 2004-02-24 | 182.41 |
| 2004-02-25 | 183.19 |
| 2004-02-26 | 184.49 |
| 2004-02-27 | 186.06 |
| 2004-03-01 | 187.91 |
| 2004-03-02 | 186.45 |
| 2004-03-03 | 184.77 |
| 2004-03-04 | 186.12 |
| 2004-03-05 | 188.83 |
| 2004-03-08 | 190.82 |
| 2004-03-09 | 188.55 |
| 2004-03-10 | 186.63 |
| 2004-03-11 | 182.44 |
| 2004-03-12 | 181.15 |
| 2004-03-15 | 179.61 |
| 2004-03-16 | 180.36 |
| 2004-03-17 | 182.18 |
| 2004-03-18 | 181.81 |
| 2004-03-19 | 181.97 |
| 2004-03-22 | 180.91 |
| 2004-03-23 | 184.49 |
| 2004-03-24 | 185.42 |
| 2004-03-25 | 187.79 |
| 2004-03-26 | 192.96 |
| 2004-03-29 | 194.48 |
| 2004-03-30 | 195.58 |
| 2004-03-31 | 198.73 |
| 2004-04-01 | 199.78 |
| 2004-04-02 | 199.66 |
| 2004-04-05 | 201.92 |
| 2004-04-06 | 204.10 |
| 2004-04-07 | 206.11 |
| 2004-04-08 | 202.77 |
| 2004-04-09 | . |
| 2004-04-12 | 201.99 |
| 2004-04-13 | 198.34 |
| 2004-04-14 | 197.39 |
| 2004-04-15 | 196.89 |
| 2004-04-16 | 201.82 |
| 2004-04-19 | 201.57 |
| 2004-04-20 | 201.69 |
| 2004-04-21 | 199.35 |
| 2004-04-22 | 199.88 |
| 2004-04-23 | 200.93 |
| 2004-04-26 | 200.85 |
| 2004-04-27 | 199.16 |
| 2004-04-28 | 195.73 |
| 2004-04-29 | 192.88 |
| 2004-04-30 | 190.71 |
| 2004-05-03 | 192.92 |
| 2004-05-04 | 193.91 |
| 2004-05-05 | 193.97 |
| 2004-05-06 | 189.02 |
| 2004-05-07 | 186.88 |
| 2004-05-10 | 175.68 |
| 2004-05-11 | 177.19 |
| 2004-05-12 | 178.14 |
| 2004-05-13 | 179.10 |
| 2004-05-14 | 176.59 |
| 2004-05-17 | 173.80 |
| 2004-05-18 | 177.59 |
| 2004-05-19 | 181.30 |
| 2004-05-20 | 180.38 |
| 2004-05-21 | 181.05 |
| 2004-05-24 | 182.92 |
| 2004-05-25 | 184.47 |
| 2004-05-26 | 185.81 |
| 2004-05-27 | 185.17 |
| 2004-05-28 | 188.69 |
| 2004-05-31 | . |
| 2004-06-01 | 190.59 |
| 2004-06-02 | 191.75 |
| 2004-06-03 | 188.88 |
| 2004-06-04 | 188.78 |
| 2004-06-07 | 191.50 |
| 2004-06-08 | 189.67 |
| 2004-06-09 | 187.79 |
| 2004-06-10 | 188.44 |
| 2004-06-11 | . |
| 2004-06-14 | 185.80 |
| 2004-06-15 | 188.03 |
| 2004-06-16 | 187.65 |
| 2004-06-17 | 188.38 |
| 2004-06-18 | 190.27 |
| 2004-06-21 | 190.37 |
| 2004-06-22 | 189.13 |
| 2004-06-23 | 189.45 |
| 2004-06-24 | 192.04 |
| 2004-06-25 | 192.43 |
| 2004-06-28 | 192.60 |
| 2004-06-29 | 191.14 |
| 2004-06-30 | 193.47 |
| 2004-07-01 | 194.15 |
| 2004-07-02 | 194.22 |
| 2004-07-05 | . |
| 2004-07-06 | 192.67 |
| 2004-07-07 | 193.40 |
| 2004-07-08 | 191.22 |
| 2004-07-09 | 192.21 |
| 2004-07-12 | 192.54 |
| 2004-07-13 | 192.14 |
| 2004-07-14 | 190.50 |
| 2004-07-15 | 189.98 |
| 2004-07-16 | 191.07 |
| 2004-07-19 | 190.78 |
| 2004-07-20 | 189.86 |
| 2004-07-21 | 190.29 |
| 2004-07-22 | 190.11 |
| 2004-07-23 | 188.96 |
| 2004-07-26 | 189.33 |
| 2004-07-27 | 195.22 |
| 2004-07-28 | 196.99 |
| 2004-07-29 | 196.94 |
| 2004-07-30 | 195.54 |
| 2004-08-02 | 194.77 |
| 2004-08-03 | 195.47 |
| 2004-08-04 | 194.14 |
| 2004-08-05 | 196.47 |
| 2004-08-06 | 194.56 |
| 2004-08-09 | 194.93 |
| 2004-08-10 | 197.07 |
| 2004-08-11 | 194.43 |
| 2004-08-12 | 193.13 |
| 2004-08-13 | 192.58 |
| 2004-08-16 | 193.21 |
| 2004-08-17 | 194.13 |
| 2004-08-18 | 194.88 |
| 2004-08-19 | 194.48 |
| 2004-08-20 | 195.30 |
| 2004-08-23 | 195.69 |
| 2004-08-24 | 195.43 |
| 2004-08-25 | 197.17 |
| 2004-08-26 | 197.98 |
| 2004-08-27 | 199.81 |
| 2004-08-30 | 199.27 |
| 2004-08-31 | 201.21 |
| 2004-09-01 | 201.14 |
| 2004-09-02 | 202.98 |
| 2004-09-03 | 203.30 |
| 2004-09-06 | . |
| 2004-09-07 | 202.95 |
| 2004-09-08 | 202.73 |
| 2004-09-09 | 202.71 |
| 2004-09-10 | 203.71 |
| 2004-09-13 | 203.41 |
| 2004-09-14 | 205.28 |
| 2004-09-15 | 206.50 |
| 2004-09-16 | 207.66 |
| 2004-09-17 | 208.57 |
| 2004-09-20 | 210.28 |
| 2004-09-21 | 210.32 |
| 2004-09-22 | 211.52 |
| 2004-09-23 | 210.43 |
| 2004-09-24 | 211.57 |
| 2004-09-27 | 210.17 |
| 2004-09-28 | 212.94 |
| 2004-09-29 | 214.71 |
| 2004-09-30 | 215.27 |
| 2004-10-01 | 219.22 |
| 2004-10-04 | 221.27 |
| 2004-10-05 | 221.88 |
| 2004-10-06 | 223.66 |
| 2004-10-07 | 222.36 |
| 2004-10-08 | 221.80 |
| 2004-10-11 | 222.11 |
| 2004-10-12 | 221.07 |
| 2004-10-13 | 219.75 |
| 2004-10-14 | 219.51 |
| 2004-10-15 | 219.96 |
| 2004-10-18 | 221.37 |
| 2004-10-19 | 224.48 |
| 2004-10-20 | 224.13 |
| 2004-10-21 | 225.33 |
| 2004-10-22 | 226.51 |
| 2004-10-25 | 223.55 |
| 2004-10-26 | 223.31 |
| 2004-10-27 | 225.31 |
| 2004-10-28 | 225.74 |
| 2004-10-29 | 226.63 |
| 2004-11-01 | 228.89 |
| 2004-11-02 | 230.05 |
| 2004-11-03 | 232.72 |
| 2004-11-04 | 232.96 |
| 2004-11-05 | 231.44 |
| 2004-11-08 | 228.27 |
| 2004-11-09 | 229.30 |
| 2004-11-10 | 229.17 |
| 2004-11-11 | 233.31 |
| 2004-11-12 | 235.12 |
| 2004-11-15 | 238.01 |
| 2004-11-16 | 239.02 |
| 2004-11-17 | 240.71 |
| 2004-11-18 | 241.35 |
| 2004-11-19 | 241.39 |
| 2004-11-22 | 240.73 |
| 2004-11-23 | 242.76 |
| 2004-11-24 | 245.35 |
| 2004-11-25 | . |
| 2004-11-26 | 253.54 |
| 2004-11-29 | 255.96 |
| 2004-11-30 | 258.89 |
| 2004-12-01 | 260.20 |
| 2004-12-02 | 259.76 |
| 2004-12-03 | 257.03 |
| 2004-12-06 | 258.01 |
| 2004-12-07 | 258.45 |
| 2004-12-08 | 256.65 |
| 2004-12-09 | 253.48 |
| 2004-12-10 | 253.20 |
| 2004-12-13 | 258.16 |
| 2004-12-14 | 259.40 |
| 2004-12-15 | 261.53 |
| 2004-12-16 | 261.04 |
| 2004-12-17 | 260.63 |
| 2004-12-20 | 263.78 |
| 2004-12-21 | 264.62 |
| 2004-12-22 | 264.38 |
| 2004-12-23 | 265.76 |
| 2004-12-24 | . |
| 2004-12-27 | 264.56 |
| 2004-12-28 | 267.48 |
| 2004-12-29 | 268.18 |
| 2004-12-30 | 269.23 |
| 2004-12-31 | 269.15 |
| 2005-01-03 | 268.72 |
| 2005-01-04 | 261.47 |
| 2005-01-05 | 258.77 |
| 2005-01-06 | 257.01 |
| 2005-01-07 | 254.91 |
| 2005-01-10 | 257.32 |
| 2005-01-11 | 254.87 |
| 2005-01-12 | 258.65 |
| 2005-01-13 | 258.08 |
| 2005-01-14 | 258.72 |
| 2005-01-17 | . |
| 2005-01-18 | 258.14 |
| 2005-01-19 | 257.04 |
| 2005-01-20 | 253.57 |
| 2005-01-21 | 252.33 |
| 2005-01-24 | 253.97 |
| 2005-01-25 | 254.29 |
| 2005-01-26 | 258.67 |
| 2005-01-27 | 258.53 |
#2005-01-28| 257.87
#2005-01-31| 260.70
#2005-02-01| 264.94
#2005-02-02| 267.66
#2005-02-03| 266.45
#2005-02-04| 265.29
#2005-02-07| 266.71
#2005-02-08| 265.72
#2005-02-09| 266.80
#2005-02-10| 271.15
#2005-02-11| 273.65
#2005-02-14| 273.24
#2005-02-15| 276.41
#2005-02-16| 275.96
#2005-02-17| 275.78
#2005-02-18| 274.39
#2005-02-21| .
#2005-02-22| 276.06
#2005-02-23| 275.57
#2005-02-24| 277.30
#2005-02-25| 278.70
#2005-02-28| 278.63
#2005-03-01| 279.55
#2005-03-02| 278.73
#2005-03-03| 277.51
#2005-03-04| 278.81
#2005-03-07| 279.29
#2005-03-08| 278.70
#2005-03-09| 279.04
#2005-03-10| 271.07
#2005-03-11| 273.02
#2005-03-14| 266.27
#2005-03-15| 262.26
#2005-03-16| 259.56
#2005-03-17| 260.38
#2005-03-18| 262.52
#2005-03-21| 259.77
#2005-03-22| 257.53
#2005-03-23| 250.26
#2005-03-24| 248.66
#2005-03-25| .
#2005-03-28| 246.85
#2005-03-29| 247.16
#2005-03-30| 250.51
#2005-03-31| 251.78
#2005-04-01| 254.25
#2005-04-04| 250.75
#2005-04-05| 249.20
#2005-04-06| 248.28
#2005-04-07| 247.14
#2005-04-08| 247.77
#2005-04-11| 247.90
#2005-04-12| 246.99
#2005-04-13| 247.67
#2005-04-14| 242.21
#2005-04-15| 239.71
#2005-04-18| 238.27
#2005-04-19| 246.81
#2005-04-20| 246.82
#2005-04-21| 249.51
#2005-04-22| 247.41
#2005-04-25| 250.09
#2005-04-26| 253.55
#2005-04-27| 249.16
#2005-04-28| 243.92
#2005-04-29| 245.43
#2005-05-02| 246.14
#2005-05-03| 246.42
#2005-05-04| 251.82
#2005-05-05| 254.67
#2005-05-06| 254.77
#2005-05-09| 253.27
#2005-05-10| 251.85
#2005-05-11| 252.37
#2005-05-12| 252.79
#2005-05-13| 249.11
#2005-05-16| 247.90
#2005-05-17| 248.12
#2005-05-18| 252.08
#2005-05-19| 254.71
#2005-05-20| 256.53
#2005-05-23| 258.56
#2005-05-24| 260.51
#2005-05-25| 261.35
#2005-05-26| 263.30
#2005-05-27| 267.07
#2005-05-30| .
#2005-05-31| 260.27
#2005-06-01| 258.69
#2005-06-02| 261.94
#2005-06-03| 264.33
#2005-06-06| 263.80
#2005-06-07| 263.76
#2005-06-08| 261.66
#2005-06-09| 259.36
#2005-06-10| 259.80
#2005-06-13| 259.87
#2005-06-14| 260.29
#2005-06-15| 263.16
#2005-06-16| 264.34
#2005-06-17| 266.29
#2005-06-20| 265.14
#2005-06-21| 265.18
#2005-06-22| 269.53
#2005-06-23| 268.45
#2005-06-24| 269.92
#2005-06-27| 268.68
#2005-06-28| 267.76
#2005-06-29| 265.39
#2005-06-30| 265.67
#2005-07-01| 265.48
#2005-07-04| .
#2005-07-05| 268.53
#2005-07-06| 271.08
#2005-07-07| 269.97
#2005-07-08| 273.10
#2005-07-11| 275.22
#2005-07-12| 279.41
#2005-07-13| 282.87
#2005-07-14| 285.36
#2005-07-15| 284.80
#2005-07-18| 283.37
#2005-07-19| 281.39
#2005-07-20| 283.17
#2005-07-21| 286.72
#2005-07-22| 289.26
#2005-07-25| 289.94
#2005-07-26| 288.61
#2005-07-27| 290.95
#2005-07-28| 294.28
#2005-07-29| 294.04
#2005-08-01| 297.72
#2005-08-02| 299.21
#2005-08-03| 299.15
#2005-08-04| 299.48
#2005-08-05| 297.23
#2005-08-08| 298.57
#2005-08-09| 298.52
#2005-08-10| 300.99
#2005-08-11| 301.55
#2005-08-12| 301.54
#2005-08-15| 303.81
#2005-08-16| 298.67
#2005-08-17| 296.90
#2005-08-18| 298.48
#2005-08-19| 299.34
#2005-08-22| 302.54
#2005-08-23| 299.52
#2005-08-24| 294.00
#2005-08-25| 296.31
#2005-08-26| 292.00
#2005-08-29| 290.88
#2005-08-30| 291.23
#2005-08-31| 293.93
#2005-09-01| 298.71
#2005-09-02| 302.85
#2005-09-05| .
#2005-09-06| 305.02
#2005-09-07| 307.52
#2005-09-08| 310.29
#2005-09-09| 309.55
#2005-09-12| 310.19
#2005-09-13| 310.88
#2005-09-14| 314.49
#2005-09-15| 317.01
#2005-09-16| 316.15
#2005-09-19| 316.42
#2005-09-20| 314.90
#2005-09-21| 315.60
#2005-09-22| 310.67
#2005-09-23| 307.85
#2005-09-26| 308.86
#2005-09-27| 308.92
#2005-09-28| 311.37
#2005-09-29| 314.62
#2005-09-30| 316.94
#2005-10-03| 316.05
#2005-10-04| 315.73
#2005-10-05| 308.89
#2005-10-06| 302.40
#2005-10-07| 301.72
#2005-10-10| 299.84
#2005-10-11| 303.94
#2005-10-12| 301.33
#2005-10-13| 295.62
#2005-10-14| 297.04
#2005-10-17| 302.12
#2005-10-18| 296.57
#2005-10-19| 294.99
#2005-10-20| 297.72
#2005-10-21| 297.35
#2005-10-24| 302.06
#2005-10-25| 305.22
#2005-10-26| 304.93
#2005-10-27| 300.61
#2005-10-28| 301.55
#2005-10-31| 303.01
#2005-11-01| 309.09
#2005-11-02| 309.96
#2005-11-03| 310.99
#2005-11-04| 312.00
#2005-11-07| 312.17
#2005-11-08| 310.71
#2005-11-09| 312.08
#2005-11-10| 312.73
#2005-11-11| 316.21
#2005-11-14| 317.70
#2005-11-15| 320.20
#2005-11-16| 321.05
#2005-11-17| 323.66
#2005-11-18| 328.24
#2005-11-21| 331.20
#2005-11-22| 331.39
#2005-11-23| 335.18
#2005-11-24| .
#2005-11-25| 334.68
#2005-11-28| 333.23
#2005-11-29| 331.37
#2005-11-30| 333.89
#2005-12-01| 335.22
#2005-12-02| 336.04
#2005-12-05| 337.63
#2005-12-06| 342.35
#2005-12-07| 350.27
#2005-12-08| 350.22
#2005-12-09| 348.76
#2005-12-12| 351.54
#2005-12-13| 356.63
#2005-12-14| 356.40
#2005-12-15| 353.93
#2005-12-16| 351.59
#2005-12-19| 349.22
#2005-12-20| 350.47
#2005-12-21| 350.24
#2005-12-22| 351.47
#2005-12-23| 352.78
#2005-12-26| .
#2005-12-27| 353.96
#2005-12-28| 349.31
#2005-12-29| 352.39
#2005-12-30| 351.51
#2006-01-02| .
#2006-01-03| 363.00
#2006-01-04| 368.19
#2006-01-05| 367.20
#2006-01-06| 370.50
#2006-01-09| 374.71
#2006-01-10| 373.10
#2006-01-11| 376.10
#2006-01-12| 379.68
#2006-01-13| 375.49
#2006-01-16| .
#2006-01-17| 366.61
#2006-01-18| 364.07
#2006-01-19| 372.55
#2006-01-20| 373.53
#2006-01-23| 374.14
#2006-01-24| 375.48
#2006-01-25| 376.52
#2006-01-26| 375.31
#2006-01-27| 371.64
#2006-01-30| 372.14
#2006-01-31| 374.73
#2006-02-01| 375.71
#2006-02-02| 374.08
#2006-02-03| 367.49
#2006-02-06| 369.70
#2006-02-07| 366.18
#2006-02-08| 357.68
#2006-02-09| 364.74
#2006-02-10| 365.12
#2006-02-13| 361.30
#2006-02-14| 358.20
#2006-02-15| 362.17
#2006-02-16| 361.75
#2006-02-17| 367.74
#2006-02-20| .
#2006-02-21| 364.79
#2006-02-22| 367.15
#2006-02-23| 370.21
#2006-02-24| 366.40
#2006-02-27| 363.20
#2006-02-28| 356.67
#2006-03-01| 356.66
#2006-03-02| 358.28
#2006-03-03| 352.28
#2006-03-06| 352.04
#2006-03-07| 340.73
#2006-03-08| 340.32
#2006-03-09| 344.88
#2006-03-10| 345.56
#2006-03-13| 351.03
#2006-03-14| 354.82
#2006-03-15| 357.31
#2006-03-16| 358.95
#2006-03-17| 358.85
#2006-03-20| 363.00
#2006-03-21| 358.49
#2006-03-22| 354.24
#2006-03-23| 351.72
#2006-03-24| 354.97
#2006-03-27| 354.87
#2006-03-28| 353.39
#2006-03-29| 356.68
#2006-03-30| 362.50
#2006-03-31| 361.64
#2006-04-03| 366.11
#2006-04-04| 370.68
#2006-04-05| 375.32
#2006-04-06| 379.11
#2006-04-07| 375.84
#2006-04-10| 374.60
#2006-04-11| 370.46
#2006-04-12| 369.47
#2006-04-13| 369.72
#2006-04-14| .
#2006-04-17| 373.78
#2006-04-18| 379.83
#2006-04-19| 382.73
#2006-04-20| 383.60
#2006-04-21| 385.96
#2006-04-24| 384.23
#2006-04-25| 379.79
#2006-04-26| 381.64
#2006-04-27| 380.76
#2006-04-28| 384.23
#2006-05-01| 386.24
#2006-05-02| 393.61
#2006-05-03| 391.75
#2006-05-04| 391.97
#2006-05-05| 398.46
#2006-05-08| 404.04
#2006-05-09| 405.44
#2006-05-10| 405.93
#2006-05-11| 399.93
#2006-05-12| 389.47
#2006-05-15| 369.79
#2006-05-16| 369.63
#2006-05-17| 363.31
#2006-05-18| 355.33
#2006-05-19| 351.32
#2006-05-22| 338.74
#2006-05-23| 346.22
#2006-05-24| 337.71
#2006-05-25| 346.92
#2006-05-26| 351.10
#2006-05-29| .
#2006-05-30| 346.67
#2006-05-31| 336.60
#2006-06-01| 343.69
#2006-06-02| 343.73
#2006-06-05| 341.34
#2006-06-06| 332.29
#2006-06-07| 328.34
#2006-06-08| 318.25
#2006-06-09| 321.35
#2006-06-12| 315.36
#2006-06-13| 300.77
#2006-06-14| 302.21
#2006-06-15| 318.07
#2006-06-16| 320.41
#2006-06-19| 318.02
#2006-06-20| 314.59
#2006-06-21| 321.30
#2006-06-22| 315.81
#2006-06-23| 313.59
#2006-06-26| 309.60
#2006-06-27| 311.18
#2006-06-28| 314.86
#2006-06-29| 323.64
#2006-06-30| 334.96
#2006-07-03| 343.70
#2006-07-04| .
#2006-07-05| 333.99
#2006-07-06| 337.11
#2006-07-07| 336.59
#2006-07-10| 340.08
#2006-07-11| 335.82
#2006-07-12| 339.14
#2006-07-13| 324.55
#2006-07-14| 320.94
#2006-07-17| 319.59
#2006-07-18| 321.73
#2006-07-19| 332.16
#2006-07-20| 333.72
#2006-07-21| 329.44
#2006-07-24| 331.77
#2006-07-25| 333.22
#2006-07-26| 331.22
#2006-07-27| 336.32
#2006-07-28| 337.46
#2006-07-31| 337.23
#2006-08-01| 331.94
#2006-08-02| 335.03
#2006-08-03| 333.10
#2006-08-04| 336.89
#2006-08-07| 333.84
#2006-08-08| 334.46
#2006-08-09| 336.13
#2006-08-10| 334.22
#2006-08-11| 338.06
#2006-08-14| 338.17
#2006-08-15| 341.15
#2006-08-16| 347.22
#2006-08-17| 350.04
#2006-08-18| 346.38
#2006-08-21| 345.05
#2006-08-22| 345.38
#2006-08-23| 340.10
#2006-08-24| 338.32
#2006-08-25| 340.06
#2006-08-28| 341.61
#2006-08-29| 342.46
#2006-08-30| 345.30
#2006-08-31| 341.55
#2006-09-01| 342.64
#2006-09-04| .
#2006-09-05| 350.04
#2006-09-06| 345.52
#2006-09-07| 338.75
#2006-09-08| 338.36
#2006-09-11| 335.66
#2006-09-12| 337.22
#2006-09-13| 339.66
#2006-09-14| 346.38
#2006-09-15| 352.80
#2006-09-18| 355.49
#2006-09-19| 358.28
#2006-09-20| 360.23
#2006-09-21| 354.87
#2006-09-22| 348.23
#2006-09-25| 350.07
#2006-09-26| 352.15
#2006-09-27| 353.15
#2006-09-28| 352.97
#2006-09-29| 352.98
#2006-10-02| 351.53
#2006-10-03| 351.73
#2006-10-04| 353.15
#2006-10-05| 359.99
#2006-10-06| 361.11
#2006-10-09| 362.41
#2006-10-10| 371.54
#2006-10-11| 371.04
#2006-10-12| 376.11
#2006-10-13| 377.86
#2006-10-16| 381.81
#2006-10-17| 376.39
#2006-10-18| 377.62
#2006-10-19| 380.38
#2006-10-20| 384.34
#2006-10-23| 386.19
#2006-10-24| 386.23
#2006-10-25| 388.42
#2006-10-26| 391.49
#2006-10-27| 395.66
#2006-10-30| 390.86
#2006-10-31| 396.13
#2006-11-01| 396.16
#2006-11-02| 392.82
#2006-11-03| 395.03
#2006-11-06| 403.15
#2006-11-07| 402.12
#2006-11-08| 403.25
#2006-11-09| 408.30
#2006-11-10| 406.78
#2006-11-13| 409.57
#2006-11-14| 414.26
#2006-11-15| 412.95
#2006-11-16| 415.76
#2006-11-17| 410.90
#2006-11-20| 411.99
#2006-11-21| 416.14
#2006-11-22| 419.94
#2006-11-23| .
#2006-11-24| 424.22
#2006-11-27| 424.57
#2006-11-28| 416.84
#2006-11-29| 420.43
#2006-11-30| 430.13
#2006-12-01| 430.81
#2006-12-04| 436.22
#2006-12-05| 438.81
#2006-12-06| 440.84
#2006-12-07| 439.83
#2006-12-08| 438.61
#2006-12-11| 439.03
#2006-12-12| 437.47
#2006-12-13| 440.46
#2006-12-14| 443.57
#2006-12-15| 444.34
#2006-12-18| 445.84
#2006-12-19| 439.33
#2006-12-20| 443.88
#2006-12-21| 447.63
#2006-12-22| 445.48
#2006-12-25| .
#2006-12-26| 445.47
#2006-12-27| 451.67
#2006-12-28| 451.29
#2006-12-29| 453.36
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 462.32
#2007-01-04| 459.62
#2007-01-05| 449.32
#2007-01-08| 453.07
#2007-01-09| 445.56
#2007-01-10| 440.74
#2007-01-11| 446.56
#2007-01-12| 448.78
#2007-01-15| .
#2007-01-16| 456.82
#2007-01-17| 460.78
#2007-01-18| 460.12
#2007-01-19| 460.89
#2007-01-22| 469.62
#2007-01-23| 472.61
#2007-01-24| 478.55
#2007-01-25| 473.06
#2007-01-26| 472.96
#2007-01-29| 472.11
#2007-01-30| 475.75
#2007-01-31| 477.55
#2007-02-01| 480.41
#2007-02-02| 481.91
#2007-02-05| 482.39
#2007-02-06| 483.60
#2007-02-07| 483.01
#2007-02-08| 480.17
#2007-02-09| 478.41
#2007-02-12| 465.85
#2007-02-13| 474.24
#2007-02-14| 481.63
#2007-02-15| 481.06
#2007-02-16| 478.62
#2007-02-19| .
#2007-02-20| 482.75
#2007-02-21| 481.61
#2007-02-22| 484.54
#2007-02-23| 483.53
#2007-02-26| 477.98
#2007-02-27| 455.94
#2007-02-28| 446.13
#2007-03-01| 439.19
#2007-03-02| 440.85
#2007-03-05| 428.29
#2007-03-06| 435.40
#2007-03-07| 434.89
#2007-03-08| 451.14
#2007-03-09| 455.94
#2007-03-12| 458.75
#2007-03-13| 451.94
#2007-03-14| 446.70
#2007-03-15| 451.71
#2007-03-16| 451.69
#2007-03-19| 455.39
#2007-03-20| 461.71
#2007-03-21| 472.68
#2007-03-22| 475.32
#2007-03-23| 477.22
#2007-03-26| 474.83
#2007-03-27| 476.02
#2007-03-28| 466.97
#2007-03-29| 470.19
#2007-03-30| 476.12
#2007-04-02| 480.97
#2007-04-03| 486.62
#2007-04-04| 491.45
#2007-04-05| 491.49
#2007-04-06| .
#2007-04-09| 492.61
#2007-04-10| 491.40
#2007-04-11| 490.85
#2007-04-12| 490.68
#2007-04-13| 491.49
#2007-04-16| 497.17
#2007-04-17| 491.76
#2007-04-18| 488.30
#2007-04-19| 487.01
#2007-04-20| 490.10
#2007-04-23| 485.28
#2007-04-24| 486.99
#2007-04-25| 488.15
#2007-04-26| 484.40
#2007-04-27| 482.66
#2007-04-30| 480.22
#2007-05-01| 480.64
#2007-05-02| 485.39
#2007-05-03| 489.58
#2007-05-04| 491.64
#2007-05-07| 489.46
#2007-05-08| 482.95
#2007-05-09| 484.12
#2007-05-10| 476.05
#2007-05-11| 480.80
#2007-05-14| 479.42
#2007-05-15| 474.92
#2007-05-16| 486.35
#2007-05-17| 487.65
#2007-05-18| 489.79
#2007-05-21| 495.03
#2007-05-22| 504.38
#2007-05-23| 502.31
#2007-05-24| 489.75
#2007-05-25| 493.63
#2007-05-28| .
#2007-05-29| 490.80
#2007-05-30| 487.50
#2007-05-31| 496.89
#2007-06-01| 499.29
#2007-06-04| 494.81
#2007-06-05| 491.16
#2007-06-06| 483.43
#2007-06-07| 477.77
#2007-06-08| 469.05
#2007-06-11| 473.59
#2007-06-12| 468.17
#2007-06-13| 471.05
#2007-06-14| 481.19
#2007-06-15| 491.88
#2007-06-18| 497.90
#2007-06-19| 498.15
#2007-06-20| 495.39
#2007-06-21| 492.39
#2007-06-22| 489.29
#2007-06-25| 484.74
#2007-06-26| 476.37
#2007-06-27| 471.54
#2007-06-28| 479.31
#2007-06-29| 484.15
#2007-07-02| 487.00
#2007-07-03| 488.57
#2007-07-04| .
#2007-07-05| 484.44
#2007-07-06| 489.60
#2007-07-09| 495.14
#2007-07-10| 489.80
#2007-07-11| 489.09
#2007-07-12| 498.45
#2007-07-13| 507.02
#2007-07-16| 499.64
#2007-07-17| 501.12
#2007-07-18| 501.65
#2007-07-19| 502.88
#2007-07-20| 494.89
#2007-07-23| 496.45
#2007-07-24| 493.50
#2007-07-25| 490.12
#2007-07-26| 476.78
#2007-07-27| 464.68
#2007-07-30| 464.88
#2007-07-31| 465.62
#2007-08-01| 455.35
#2007-08-02| 458.63
#2007-08-03| 454.33
#2007-08-06| 449.22
#2007-08-07| 454.94
#2007-08-08| 461.89
#2007-08-09| 451.42
#2007-08-10| 435.98
#2007-08-13| 442.14
#2007-08-14| 429.87
#2007-08-15| 425.54
#2007-08-16| 408.10
#2007-08-17| 418.20
#2007-08-20| 426.99
#2007-08-21| 422.24
#2007-08-22| 436.68
#2007-08-23| 437.77
#2007-08-24| 444.02
#2007-08-27| 449.88
#2007-08-28| 439.06
#2007-08-29| 444.76
#2007-08-30| 448.48
#2007-08-31| 461.46
#2007-09-03| .
#2007-09-04| 467.41
#2007-09-05| 459.96
#2007-09-06| 462.21
#2007-09-07| 453.28
#2007-09-10| 451.12
#2007-09-11| 461.29
#2007-09-12| 460.69
#2007-09-13| 462.19
#2007-09-14| 457.81
#2007-09-17| 446.74
#2007-09-18| 455.83
#2007-09-19| 470.67
#2007-09-20| 462.97
#2007-09-21| 454.96
#2007-09-24| 451.62
#2007-09-25| 452.46
#2007-09-26| 458.35
#2007-09-27| 465.70
#2007-09-28| 466.51
#2007-10-01| 464.03
#2007-10-02| 469.84
#2007-10-03| 469.22
#2007-10-04| 471.86
#2007-10-05| 481.24
#2007-10-08| 479.65
#2007-10-09| 484.97
#2007-10-10| 492.42
#2007-10-11| 497.44
#2007-10-12| 496.83
#2007-10-15| 492.09
#2007-10-16| 483.42
#2007-10-17| 487.59
#2007-10-18| 483.01
#2007-10-19| 471.57
#2007-10-22| 471.15
#2007-10-23| 482.65
#2007-10-24| 479.08
#2007-10-25| 486.63
#2007-10-26| 495.38
#2007-10-29| 501.11
#2007-10-30| 503.37
#2007-10-31| 499.00
#2007-11-01| 489.24
#2007-11-02| 487.50
#2007-11-05| 483.50
#2007-11-06| 491.87
#2007-11-07| 490.11
#2007-11-08| 481.72
#2007-11-09| 474.04
#2007-11-12| 460.32
#2007-11-13| 473.25
#2007-11-14| 485.95
#2007-11-15| 479.82
#2007-11-16| 475.17
#2007-11-19| 470.39
#2007-11-20| 468.29
#2007-11-21| 453.50
#2007-11-22| .
#2007-11-23| 458.53
#2007-11-26| 451.08
#2007-11-27| 444.54
#2007-11-28| 456.47
#2007-11-29| 465.72
#2007-11-30| 467.47
#2007-12-03| 468.28
#2007-12-04| 467.09
#2007-12-05| 472.75
#2007-12-06| 477.52
#2007-12-07| 482.49
#2007-12-10| 486.61
#2007-12-11| 487.64
#2007-12-12| 495.94
#2007-12-13| 484.22
#2007-12-14| 479.77
#2007-12-17| 468.48
#2007-12-18| 456.57
#2007-12-19| 452.92
#2007-12-20| 453.50
#2007-12-21| 464.37
#2007-12-24| 468.92
#2007-12-25| .
#2007-12-26| 473.01
#2007-12-27| 470.35
#2007-12-28| 468.11
#2007-12-31| 465.02
#2008-01-01| .
#2008-01-02| 464.67
#2008-01-03| 458.87
#2008-01-04| 456.83
#2008-01-07| 456.48
#2008-01-08| 458.68
#2008-01-09| 455.02
#2008-01-10| 449.19
#2008-01-11| 440.96
#2008-01-14| 449.55
#2008-01-15| 438.29
#2008-01-16| 419.17
#2008-01-17| 413.39
#2008-01-18| 412.74
#2008-01-21| .
#2008-01-22| 398.25
#2008-01-23| 400.88
#2008-01-24| 411.07
#2008-01-25| 406.74
#2008-01-28| 400.31
#2008-01-29| 406.11
#2008-01-30| 406.64
#2008-01-31| 403.87
#2008-02-01| 410.79
#2008-02-04| 417.24
#2008-02-05| 402.92
#2008-02-06| 399.75
#2008-02-07| 392.97
#2008-02-08| 395.80
#2008-02-11| 397.92
#2008-02-12| 403.47
#2008-02-13| 410.34
#2008-02-14| 418.72
#2008-02-15| 412.30
#2008-02-18| .
#2008-02-19| 421.65
#2008-02-20| 410.05
#2008-02-21| 411.17
#2008-02-22| 411.75
#2008-02-25| 413.33
#2008-02-26| 416.18
#2008-02-27| 421.06
#2008-02-28| 419.22
#2008-02-29| 408.79
#2008-03-03| 407.10
#2008-03-04| 404.61
#2008-03-05| 405.16
#2008-03-06| 396.13
#2008-03-07| 390.21
#2008-03-10| 384.48
#2008-03-11| 395.62
#2008-03-12| 396.03
#2008-03-13| 392.67
#2008-03-14| 388.85
#2008-03-17| 378.70
#2008-03-18| 398.02
#2008-03-19| 399.69
#2008-03-20| 393.82
#2008-03-21| .
#2008-03-24| 403.05
#2008-03-25| 409.45
#2008-03-26| 414.45
#2008-03-27| 416.84
#2008-03-28| 412.39
#2008-03-31| 410.60
#2008-04-01| 422.47
#2008-04-02| 429.06
#2008-04-03| 428.11
#2008-04-04| 429.10
#2008-04-07| 434.28
#2008-04-08| 432.76
#2008-04-09| 431.24
#2008-04-10| 432.72
#2008-04-11| 424.16
#2008-04-14| 419.33
#2008-04-15| 420.94
#2008-04-16| 429.67
#2008-04-17| 433.18
#2008-04-18| 435.84
#2008-04-21| 437.55
#2008-04-22| 436.90
#2008-04-23| 435.50
#2008-04-24| 433.85
#2008-04-25| 438.29
#2008-04-28| 436.65
#2008-04-29| 438.01
#2008-04-30| 434.32
#2008-05-01| 432.22
#2008-05-02| 438.59
#2008-05-05| 440.27
#2008-05-06| 446.62
#2008-05-07| 447.42
#2008-05-08| 439.26
#2008-05-09| 434.03
#2008-05-12| 440.48
#2008-05-13| 452.24
#2008-05-14| 457.13
#2008-05-15| 465.09
#2008-05-16| 467.01
#2008-05-19| 468.52
#2008-05-20| 456.45
#2008-05-21| 454.43
#2008-05-22| 457.16
#2008-05-23| 452.71
#2008-05-26| .
#2008-05-27| 453.55
#2008-05-28| 453.10
#2008-05-29| 449.54
#2008-05-30| 451.26
#2008-06-02| 450.14
#2008-06-03| 450.24
#2008-06-04| 448.45
#2008-06-05| 454.47
#2008-06-06| 451.80
#2008-06-09| 443.44
#2008-06-10| 431.59
#2008-06-11| 421.89
#2008-06-12| 424.53
#2008-06-13| 427.33
#2008-06-16| 427.15
#2008-06-17| 423.66
#2008-06-18| 415.82
#2008-06-19| 413.44
#2008-06-20| 402.70
#2008-06-23| 401.21
#2008-06-24| 402.19
#2008-06-25| 415.00
#2008-06-26| 410.09
#2008-06-27| 412.51
#2008-06-30| 415.61
#2008-07-01| 411.65
#2008-07-02| 402.79
#2008-07-03| 398.59
#2008-07-04| .
#2008-07-07| 404.78
#2008-07-08| 399.11
#2008-07-09| 407.06
#2008-07-10| 396.84
#2008-07-11| 392.91
#2008-07-14| 395.65
#2008-07-15| 393.69
#2008-07-16| 395.64
#2008-07-17| 417.87
#2008-07-18| 417.24
#2008-07-21| 420.45
#2008-07-22| 420.89
#2008-07-23| 425.70
#2008-07-24| 414.51
#2008-07-25| 413.36
#2008-07-28| 415.03
#2008-07-29| 418.86
#2008-07-30| 421.80
#2008-07-31| 422.51
#2008-08-01| 418.22
#2008-08-04| 413.23
#2008-08-05| 418.02
#2008-08-06| 429.07
#2008-08-07| 425.39
#2008-08-08| 421.45
#2008-08-11| 430.19
#2008-08-12| 434.80
#2008-08-13| 432.21
#2008-08-14| 446.28
#2008-08-15| 443.30
#2008-08-18| 443.01
#2008-08-19| 428.57
#2008-08-20| 429.06
#2008-08-21| 426.06
#2008-08-22| 431.48
#2008-08-25| 422.16
#2008-08-26| 415.05
#2008-08-27| 421.14
#2008-08-28| 427.02
#2008-08-29| 421.94
#2008-09-01| .
#2008-09-02| 425.63
#2008-09-03| 424.48
#2008-09-04| 419.61
#2008-09-05| 405.14
#2008-09-08| 422.79
#2008-09-09| 414.11
#2008-09-10| 406.30
#2008-09-11| 398.47
#2008-09-12| 400.06
#2008-09-15| 387.87
#2008-09-16| 382.88
#2008-09-17| 364.09
#2008-09-18| 371.27
#2008-09-19| 392.11
#2008-09-22| 390.55
#2008-09-23| 377.93
#2008-09-24| 381.32
#2008-09-25| 382.17
#2008-09-26| 378.44
#2008-09-29| 355.33
#2008-09-30| 364.73
#2008-10-01| 368.49
#2008-10-02| 354.28
#2008-10-03| 340.27
#2008-10-06| 310.67
#2008-10-07| 308.39
#2008-10-08| 285.03
#2008-10-09| 300.11
#2008-10-10| 276.86
#2008-10-13| 305.17
#2008-10-14| 316.96
#2008-10-15| 293.75
#2008-10-16| 276.65
#2008-10-17| 280.58
#2008-10-20| 280.72
#2008-10-21| 272.10
#2008-10-22| 251.34
#2008-10-23| 247.43
#2008-10-24| 235.83
#2008-10-27| 233.62
#2008-10-28| 253.51
#2008-10-29| 274.65
#2008-10-30| 275.73
#2008-10-31| 289.53
#2008-11-03| 296.62
#2008-11-04| 311.36
#2008-11-05| 294.27
#2008-11-06| 274.29
#2008-11-07| 266.86
#2008-11-10| 272.56
#2008-11-11| 258.07
#2008-11-12| 243.70
#2008-11-13| 252.64
#2008-11-14| 256.90
#2008-11-17| 251.30
#2008-11-18| 244.26
#2008-11-19| 241.96
#2008-11-20| 231.02
#2008-11-21| 233.35
#2008-11-24| 250.10
#2008-11-25| 251.92
#2008-11-26| 253.70
#2008-11-27| .
#2008-11-28| 258.70
#2008-12-01| 247.83
#2008-12-02| 249.23
#2008-12-03| 258.35
#2008-12-04| 254.66
#2008-12-05| 252.78
#2008-12-08| 269.29
#2008-12-09| 275.30
#2008-12-10| 278.22
#2008-12-11| 273.50
#2008-12-12| 266.50
#2008-12-15| 265.61
#2008-12-16| 265.86
#2008-12-17| 273.92
#2008-12-18| 277.50
#2008-12-19| 275.19
#2008-12-22| 269.83
#2008-12-23| 270.44
#2008-12-24| 269.25
#2008-12-25| .
#2008-12-26| 270.49
#2008-12-29| 269.71
#2008-12-30| 273.39
#2008-12-31| 277.06
#2009-01-01| .
#2009-01-02| 281.07
#2009-01-05| 289.05
#2009-01-06| 293.71
#2009-01-07| 280.33
#2009-01-08| 269.00
#2009-01-09| 265.19
#2009-01-12| 261.08
#2009-01-13| 261.28
#2009-01-14| 252.86
#2009-01-15| 251.76
#2009-01-16| 256.43
#2009-01-19| .
#2009-01-20| 246.38
#2009-01-21| 248.34
#2009-01-22| 250.73
#2009-01-23| 246.12
#2009-01-26| 252.80
#2009-01-27| 256.05
#2009-01-28| 263.61
#2009-01-29| 253.46
#2009-01-30| 246.56
#2009-02-02| 241.18
#2009-02-03| 244.64
#2009-02-04| 244.39
#2009-02-05| 245.08
#2009-02-06| 256.90
#2009-02-09| 259.51
#2009-02-10| 253.47
#2009-02-11| 245.73
#2009-02-12| 243.24
#2009-02-13| 243.62
#2009-02-16| .
#2009-02-17| 230.47
#2009-02-18| 230.84
#2009-02-19| 236.08
#2009-02-20| 227.36
#2009-02-23| 226.63
#2009-02-24| 229.86
#2009-02-25| 228.36
#2009-02-26| 230.67
#2009-02-27| 227.93
#2009-03-02| 216.35
#2009-03-03| 216.30
#2009-03-04| 219.26
#2009-03-05| 210.69
#2009-03-06| 208.59
#2009-03-09| 204.17
#2009-03-10| 209.31
#2009-03-11| 218.25
#2009-03-12| 226.47
#2009-03-13| 231.31
#2009-03-16| 239.09
#2009-03-17| 234.77
#2009-03-18| 235.00
#2009-03-19| 242.52
#2009-03-20| 241.41
#2009-03-23| 250.87
#2009-03-24| 254.45
#2009-03-25| 249.45
#2009-03-26| 257.10
#2009-03-27| 248.42
#2009-03-30| 241.43
#2009-03-31| 250.04
#2009-04-01| 254.20
#2009-04-02| 272.69
#2009-04-03| 277.41
#2009-04-06| 276.71
#2009-04-07| 273.05
#2009-04-08| 271.83
#2009-04-09| 282.09
#2009-04-10| .
#2009-04-13| 290.55
#2009-04-14| 292.91
#2009-04-15| 292.01
#2009-04-16| 295.30
#2009-04-17| 292.40
#2009-04-20| 281.60
#2009-04-21| 274.86
#2009-04-22| 282.53
#2009-04-23| 284.90
#2009-04-24| 290.87
#2009-04-27| 281.86
#2009-04-28| 284.81
#2009-04-29| 294.73
#2009-04-30| 290.34
#2009-05-01| 290.66
#2009-05-04| 316.62
#2009-05-05| 314.96
#2009-05-06| 315.92
#2009-05-07| 315.26
#2009-05-08| 321.78
#2009-05-11| 317.24
#2009-05-12| 316.31
#2009-05-13| 315.34
#2009-05-14| 322.17
#2009-05-15| 323.64
#2009-05-18| 327.43
#2009-05-19| 332.04
#2009-05-20| 338.98
#2009-05-21| 322.43
#2009-05-22| 333.07
#2009-05-25| .
#2009-05-26| 336.31
#2009-05-27| 344.12
#2009-05-28| 344.57
#2009-05-29| 341.66
#2009-06-01| 354.72
#2009-06-02| 348.56
#2009-06-03| 339.43
#2009-06-04| 349.67
#2009-06-05| 356.49
#2009-06-08| 347.61
#2009-06-09| 348.72
#2009-06-10| 352.51
#2009-06-11| 352.88
#2009-06-12| 351.25
#2009-06-15| 348.52
#2009-06-16| 349.36
#2009-06-17| 345.77
#2009-06-18| 337.68
#2009-06-19| 341.14
#2009-06-22| 331.77
#2009-06-23| 329.01
#2009-06-24| 338.17
#2009-06-25| 341.58
#2009-06-26| 349.45
#2009-06-29| 351.55
#2009-06-30| 356.86
#2009-07-01| 361.14
#2009-07-02| 359.66
#2009-07-03| .
#2009-07-06| 362.79
#2009-07-07| 359.93
#2009-07-08| 363.67
#2009-07-09| 362.84
#2009-07-10| 358.75
#2009-07-13| 356.42
#2009-07-14| 368.71
#2009-07-15| 373.41
#2009-07-16| 380.25
#2009-07-17| 382.91
#2009-07-20| 396.63
#2009-07-21| 402.03
#2009-07-22| 398.17
#2009-07-23| 398.50
#2009-07-24| 389.06
#2009-07-27| 388.29
#2009-07-28| 382.73
#2009-07-29| 376.92
#2009-07-30| 386.98
#2009-07-31| 389.58
#2009-08-03| 397.66
#2009-08-04| 395.79
#2009-08-05| 387.13
#2009-08-06| 389.06
#2009-08-07| 392.51
#2009-08-10| 396.23
#2009-08-11| 393.85
#2009-08-12| 388.85
#2009-08-13| 388.44
#2009-08-14| 386.81
#2009-08-17| 379.93
#2009-08-18| 378.85
#2009-08-19| 383.28
#2009-08-20| 392.78
#2009-08-21| 401.31
#2009-08-24| 405.39
#2009-08-25| 402.73
#2009-08-26| 401.65
#2009-08-27| 403.02
#2009-08-28| 410.96
#2009-08-31| 406.90
#2009-09-01| 400.34
#2009-09-02| 391.07
#2009-09-03| 390.79
#2009-09-04| 398.42
#2009-09-07| .
#2009-09-08| 413.40
#2009-09-09| 409.83
#2009-09-10| 407.49
#2009-09-11| 414.51
#2009-09-14| 411.14
#2009-09-15| 423.89
#2009-09-16| 434.44
#2009-09-17| 437.98
#2009-09-18| 431.04
#2009-09-21| 420.62
#2009-09-22| 427.00
#2009-09-23| 421.27
#2009-09-24| 420.44
#2009-09-25| 422.51
#2009-09-28| 427.14
#2009-09-29| 430.75
#2009-09-30| 429.14
#2009-10-01| 423.78
#2009-10-02| 412.92
#2009-10-05| 423.32
#2009-10-06| 427.50
#2009-10-07| 429.58
#2009-10-08| 438.62
#2009-10-09| 440.53
#2009-10-12| 447.31
#2009-10-13| 447.43
#2009-10-14| 459.74
#2009-10-15| 460.80
#2009-10-16| 455.86
#2009-10-19| 467.06
#2009-10-20| 466.81
#2009-10-21| 472.51
#2009-10-22| 470.76
#2009-10-23| 472.40
#2009-10-26| 469.11
#2009-10-27| 458.38
#2009-10-28| 447.09
#2009-10-29| 456.95
#2009-10-30| 448.63
#2009-11-02| 445.98
#2009-11-03| 437.17
#2009-11-04| 452.15
#2009-11-05| 461.15
#2009-11-06| 469.39
#2009-11-09| 476.12
#2009-11-10| 475.62
#2009-11-11| 483.60
#2009-11-12| 475.58
#2009-11-13| 473.58
#2009-11-16| 480.94
#2009-11-17| 475.99
#2009-11-18| 485.50
#2009-11-19| 469.53
#2009-11-20| 465.13
#2009-11-23| 479.68
#2009-11-24| 476.87
#2009-11-25| 479.41
#2009-11-26| .
#2009-11-27| 467.16
#2009-11-30| 463.64
#2009-12-01| 474.32
#2009-12-02| 475.26
#2009-12-03| 477.37
#2009-12-04| 480.72
#2009-12-07| 480.47
#2009-12-08| 478.98
#2009-12-09| 473.46
#2009-12-10| 477.94
#2009-12-11| 479.84
#2009-12-14| 485.61
#2009-12-15| 487.78
#2009-12-16| 491.14
#2009-12-17| 486.76
#2009-12-18| 477.30
#2009-12-21| 477.61
#2009-12-22| 477.89
#2009-12-23| 482.30
#2009-12-24| 488.06
#2009-12-25| .
#2009-12-28| 487.96
#2009-12-29| 483.67
#2009-12-30| 486.60
#2009-12-31| 491.23
#2010-01-01| .
#2010-01-04| 498.60
#2010-01-05| 499.54
#2010-01-06| 498.10
#2010-01-07| 493.22
#2010-01-08| 492.11
#2010-01-11| 488.90
#2010-01-12| 486.83
#2010-01-13| 492.44
#2010-01-14| 489.77
#2010-01-15| 485.63
#2010-01-18| .
#2010-01-19| 478.35
#2010-01-20| 473.85
#2010-01-21| 466.61
#2010-01-22| 456.92
#2010-01-25| 461.06
#2010-01-26| 456.79
#2010-01-27| 458.19
#2010-01-28| 459.62
#2010-01-29| 452.75
#2010-02-01| 453.15
#2010-02-02| 463.44
#2010-02-03| 464.22
#2010-02-04| 446.32
#2010-02-05| 434.01
#2010-02-08| 426.67
#2010-02-09| 434.31
#2010-02-10| 434.51
#2010-02-11| 440.31
#2010-02-12| 442.14
#2010-02-15| .
#2010-02-16| 452.12
#2010-02-17| 461.53
#2010-02-18| 459.98
#2010-02-19| 457.20
#2010-02-22| 461.06
#2010-02-23| 459.23
#2010-02-24| 458.22
#2010-02-25| 452.67
#2010-02-26| 458.99
#2010-03-01| 464.39
#2010-03-02| 477.73
#2010-03-03| 482.49
#2010-03-04| 481.53
#2010-03-05| 481.90
#2010-03-08| 484.82
#2010-03-09| 487.52
#2010-03-10| 494.48
#2010-03-11| 493.11
#2010-03-12| 497.33
#2010-03-15| 497.34
#2010-03-16| 506.98
#2010-03-17| 516.70
#2010-03-18| 524.85
#2010-03-19| 518.17
#2010-03-22| 519.53
#2010-03-23| 525.32
#2010-03-24| 516.97
#2010-03-25| 516.37
#2010-03-26| 515.99
#2010-03-29| 518.94
#2010-03-30| 524.80
#2010-03-31| 525.63
#2010-04-01| 532.78
#2010-04-02| .
#2010-04-05| 539.60
#2010-04-06| 534.85
#2010-04-07| 529.09
#2010-04-08| 522.42
#2010-04-09| 529.26
#2010-04-12| 529.20
#2010-04-13| 523.74
#2010-04-14| 523.11
#2010-04-15| 524.84
#2010-04-16| 517.72
#2010-04-19| 512.52
#2010-04-20| 519.34
#2010-04-21| 513.59
#2010-04-22| 514.99
#2010-04-23| 521.15
#2010-04-26| 524.08
#2010-04-27| 512.34
#2010-04-28| 505.86
#2010-04-29| 510.18
#2010-04-30| 512.09
#2010-05-03| 511.22
#2010-05-04| 491.09
#2010-05-05| 475.18
#2010-05-06| 470.61
#2010-05-07| 453.77
#2010-05-10| 481.95
#2010-05-11| 474.31
#2010-05-12| 490.21
#2010-05-13| 499.82
#2010-05-14| 489.47
#2010-05-17| 482.04
#2010-05-18| 487.96
#2010-05-19| 465.71
#2010-05-20| 447.17
#2010-05-21| 449.90
#2010-05-24| 457.21
#2010-05-25| 435.36
#2010-05-26| 469.03
#2010-05-27| 473.76
#2010-05-28| 476.02
#2010-05-31| .
#2010-06-01| 471.79
#2010-06-02| 469.64
#2010-06-03| 472.59
#2010-06-04| 457.36
#2010-06-07| 449.76
#2010-06-08| 443.35
#2010-06-09| 449.27
#2010-06-10| 446.13
#2010-06-11| 446.88
#2010-06-14| 455.75
#2010-06-15| 455.94
#2010-06-16| 456.28
#2010-06-17| 456.69
#2010-06-18| 468.67
#2010-06-21| 469.91
#2010-06-22| 450.19
#2010-06-23| 448.89
#2010-06-24| 442.00
#2010-06-25| 440.11
#2010-06-28| 444.78
#2010-06-29| 434.37
#2010-06-30| 433.80
#2010-07-01| 423.85
#2010-07-02| 429.80
#2010-07-05| .
#2010-07-06| 444.70
#2010-07-07| 452.11
#2010-07-08| 459.19
#2010-07-09| 463.87
#2010-07-12| 463.41
#2010-07-13| 471.35
#2010-07-14| 475.09
#2010-07-15| 474.66
#2010-07-16| 475.62
#2010-07-19| 467.91
#2010-07-20| 468.07
#2010-07-21| 478.75
#2010-07-22| 489.38
#2010-07-23| 490.52
#2010-07-26| 497.41
#2010-07-27| 498.43
#2010-07-28| 503.97
#2010-07-29| 506.75
#2010-07-30| 507.58
#2010-08-02| 517.07
#2010-08-03| 515.95
#2010-08-04| 514.92
#2010-08-05| 515.69
#2010-08-06| 515.25
#2010-08-09| 517.87
#2010-08-10| 509.67
#2010-08-11| 501.01
#2010-08-12| 492.25
#2010-08-13| 493.76
#2010-08-16| 498.13
#2010-08-17| 506.05
#2010-08-18| 501.84
#2010-08-19| 500.68
#2010-08-20| 492.89
#2010-08-23| 494.66
#2010-08-24| 483.71
#2010-08-25| 474.94
#2010-08-26| 489.01
#2010-08-27| 489.93
#2010-08-30| 488.83
#2010-08-31| 489.09
#2010-09-01| 506.81
#2010-09-02| 510.23
#2010-09-03| 514.23
#2010-09-06| .
#2010-09-07| 504.89
#2010-09-08| 506.21
#2010-09-09| 509.10
#2010-09-10| 515.41
#2010-09-13| 527.65
#2010-09-14| 529.97
#2010-09-15| 533.46
#2010-09-16| 531.16
#2010-09-17| 522.88
#2010-09-20| 530.59
#2010-09-21| 531.49
#2010-09-22| 537.07
#2010-09-23| 534.43
#2010-09-24| 536.52
#2010-09-27| 544.43
#2010-09-28| 553.83
#2010-09-29| 556.32
#2010-09-30| 563.32
#2010-10-01| 559.09
#2010-10-04| 555.99
#2010-10-05| 582.27
#2010-10-06| 584.55
#2010-10-07| 582.80
#2010-10-08| 582.98
#2010-10-11| 582.58
#2010-10-12| 597.65
#2010-10-13| 609.59
#2010-10-14| 616.14
#2010-10-15| 611.60
#2010-10-18| 616.56
#2010-10-19| 603.04
#2010-10-20| 610.31
#2010-10-21| 621.72
#2010-10-22| 612.68
#2010-10-25| 614.07
#2010-10-26| 613.51
#2010-10-27| 594.13
#2010-10-28| 599.76
#2010-10-29| 609.34
#2010-11-01| 612.22
#2010-11-02| 616.32
#2010-11-03| 623.65
#2010-11-04| 629.22
#2010-11-05| 625.99
#2010-11-08| 615.75
#2010-11-09| 620.99
#2010-11-10| 612.79
#2010-11-11| 603.75
#2010-11-12| 612.27
#2010-11-15| 610.71
#2010-11-16| 594.30
#2010-11-17| 591.23
#2010-11-18| 614.48
#2010-11-19| 613.67
#2010-11-22| 618.52
#2010-11-23| 601.50
#2010-11-24| 616.19
#2010-11-25| .
#2010-11-26| 605.98
#2010-11-29| 600.45
#2010-11-30| 597.01
#2010-12-01| 613.08
#2010-12-02| 631.60
#2010-12-03| 643.88
#2010-12-06| 656.06
#2010-12-07| 658.42
#2010-12-08| 646.34
#2010-12-09| 650.51
#2010-12-10| 651.32
#2010-12-13| 649.80
#2010-12-14| 660.69
#2010-12-15| 660.16
#2010-12-16| 658.20
#2010-12-17| 650.33
#2010-12-20| 649.47
#2010-12-21| 662.45
#2010-12-22| 664.01
#2010-12-23| 667.82
#2010-12-24| .
#2010-12-27| 666.71
#2010-12-28| 669.04
#2010-12-29| 674.11
#2010-12-30| 668.80
#2010-12-31| 675.99
#2011-01-03| 684.39
#2011-01-04| 683.15
#2011-01-05| 671.83
#2011-01-06| 659.85
#2011-01-07| 656.68
#2011-01-10| 644.47
#2011-01-11| 650.55
#2011-01-12| 659.33
#2011-01-13| 660.36
#2011-01-14| 660.91
#2011-01-17| .
#2011-01-18| 665.36
#2011-01-19| 654.84
#2011-01-20| 633.29
#2011-01-21| 632.45
#2011-01-24| 639.30
#2011-01-25| 628.04
#2011-01-26| 629.12
#2011-01-27| 629.03
#2011-01-28| 607.82
#2011-01-31| 610.34
#2011-02-01| 621.03
#2011-02-02| 627.37
#2011-02-03| 631.35
#2011-02-04| 634.05
#2011-02-07| 634.02
#2011-02-08| 632.13
#2011-02-09| 626.19
#2011-02-10| 614.28
#2011-02-11| 626.71
#2011-02-14| 619.46
#2011-02-15| 623.24
#2011-02-16| 626.47
#2011-02-17| 628.24
#2011-02-18| 641.47
#2011-02-21| .
#2011-02-22| 632.55
#2011-02-23| 615.44
#2011-02-24| 619.02
#2011-02-25| 633.13
#2011-02-28| 643.49
#2011-03-01| 639.59
#2011-03-02| 644.99
#2011-03-03| 644.27
#2011-03-04| 656.76
#2011-03-07| 653.51
#2011-03-08| 649.27
#2011-03-09| 651.50
#2011-03-10| 636.05
#2011-03-11| 651.96
#2011-03-14| 649.64
#2011-03-15| 628.59
#2011-03-16| 620.33
#2011-03-17| 602.77
#2011-03-18| 592.90
#2011-03-21| 597.82
#2011-03-22| 619.39
#2011-03-23| 618.79
#2011-03-24| 632.67
#2011-03-25| 647.12
#2011-03-28| 639.01
#2011-03-29| 638.17
#2011-03-30| 646.90
#2011-03-31| 636.19
#2011-04-01| 652.69
#2011-04-04| 655.56
#2011-04-05| 649.41
#2011-04-06| 653.11
#2011-04-07| 645.83
#2011-04-08| 648.56
#2011-04-11| 640.67
#2011-04-12| 624.84
#2011-04-13| 621.30
#2011-04-14| 615.30
#2011-04-15| 613.55
#2011-04-18| 600.48
#2011-04-19| 621.11
#2011-04-20| 644.54
#2011-04-21| 647.12
#2011-04-22| .
#2011-04-25| 649.03
#2011-04-26| 654.52
#2011-04-27| 658.02
#2011-04-28| 662.68
#2011-04-29| 670.44
#2011-05-02| 674.01
#2011-05-03| 660.11
#2011-05-04| 646.49
#2011-05-05| 635.07
#2011-05-06| 646.52
#2011-05-09| 638.75
#2011-05-10| 649.51
#2011-05-11| 646.72
#2011-05-12| 633.22
#2011-05-13| 632.12
#2011-05-16| 642.11
#2011-05-17| 630.90
#2011-05-18| 638.02
#2011-05-19| 644.08
#2011-05-20| 646.25
#2011-05-23| 623.91
#2011-05-24| 627.36
#2011-05-25| 628.81
#2011-05-26| 640.54
#2011-05-27| 655.02
#2011-05-30| .
#2011-05-31| 665.63
#2011-06-01| 661.52
#2011-06-02| 661.83
#2011-06-03| 662.91
#2011-06-06| 660.89
#2011-06-07| 671.45
#2011-06-08| 669.31
#2011-06-09| 657.30
#2011-06-10| 649.13
#2011-06-13| 644.88
#2011-06-14| 647.33
#2011-06-15| 639.93
#2011-06-16| 630.66
#2011-06-17| 622.96
#2011-06-20| 634.03
#2011-06-21| 644.17
#2011-06-22| 639.07
#2011-06-23| 626.08
#2011-06-24| 632.29
#2011-06-27| 636.09
#2011-06-28| 644.05
#2011-06-29| 651.41
#2011-06-30| 658.56
#2011-07-01| 660.28
#2011-07-04| .
#2011-07-05| 662.22
#2011-07-06| 651.93
#2011-07-07| 659.20
#2011-07-08| 650.85
#2011-07-11| 631.03
#2011-07-12| 627.74
#2011-07-13| 632.14
#2011-07-14| 626.08
#2011-07-15| 633.93
#2011-07-18| 618.18
#2011-07-19| 629.14
#2011-07-20| 627.01
#2011-07-21| 636.07
#2011-07-22| 634.47
#2011-07-25| 632.38
#2011-07-26| 638.85
#2011-07-27| 637.27
#2011-07-28| 635.79
#2011-07-29| 630.01
#2011-08-01| 639.26
#2011-08-02| 620.67
#2011-08-03| 619.91
#2011-08-04| 587.51
#2011-08-05| 592.94
#2011-08-08| 556.05
#2011-08-09| 544.34
#2011-08-10| 536.02
#2011-08-11| 561.68
#2011-08-12| 557.72
#2011-08-15| 565.97
#2011-08-16| 562.40
#2011-08-17| 563.56
#2011-08-18| 547.31
#2011-08-19| 552.51
#2011-08-22| 560.31
#2011-08-23| 561.31
#2011-08-24| 560.65
#2011-08-25| 549.84
#2011-08-26| 556.11
#2011-08-29| 582.48
#2011-08-30| 589.07
#2011-08-31| 606.84
#2011-09-01| 609.36
#2011-09-02| 595.42
#2011-09-05| .
#2011-09-06| 569.26
#2011-09-07| 587.79
#2011-09-08| 583.03
#2011-09-09| 564.08
#2011-09-12| 544.08
#2011-09-13| 541.94
#2011-09-14| 543.00
#2011-09-15| 549.07
#2011-09-16| 555.90
#2011-09-19| 530.48
#2011-09-20| 543.29
#2011-09-21| 528.62
#2011-09-22| 499.21
#2011-09-23| 501.63
#2011-09-26| 503.91
#2011-09-27| 536.93
#2011-09-28| 532.32
#2011-09-29| 518.92
#2011-09-30| 514.10
#2011-10-03| 502.34
#2011-10-04| 493.80
#2011-10-05| 509.78
#2011-10-06| 517.91
#2011-10-07| 534.39
#2011-10-10| 538.79
#2011-10-11| 539.82
#2011-10-12| 547.88
#2011-10-13| 534.12
#2011-10-14| 545.47
#2011-10-17| 538.34
#2011-10-18| 539.99
#2011-10-19| 550.37
#2011-10-20| 527.91
#2011-10-21| 543.81
#2011-10-24| 556.65
#2011-10-25| 557.96
#2011-10-26| 559.74
#2011-10-27| 585.12
#2011-10-28| 592.81
#2011-10-31| 567.73
#2011-11-01| 547.93
#2011-11-02| 564.04
#2011-11-03| 571.30
#2011-11-04| 571.85
#2011-11-07| 572.77
#2011-11-08| 566.33
#2011-11-09| 545.37
#2011-11-10| 544.06
#2011-11-11| 551.71
#2011-11-14| 545.10
#2011-11-15| 540.21
#2011-11-16| 530.76
#2011-11-17| 526.70
#2011-11-18| 517.10
#2011-11-21| 502.72
#2011-11-22| 501.04
#2011-11-23| 486.99
#2011-11-24| .
#2011-11-25| 484.96
#2011-11-28| 502.11
#2011-11-29| 500.91
#2011-11-30| 533.88
#2011-12-01| 525.81
#2011-12-02| 524.32
#2011-12-05| 527.20
#2011-12-06| 520.88
#2011-12-07| 525.62
#2011-12-08| 513.62
#2011-12-09| 513.12
#2011-12-12| 503.54
#2011-12-13| 508.14
#2011-12-14| 502.25
#2011-12-15| 503.08
#2011-12-16| 500.68
#2011-12-19| 500.06
#2011-12-20| 511.77
#2011-12-21| 516.26
#2011-12-22| 521.76
#2011-12-23| 524.36
#2011-12-26| .
#2011-12-27| 522.91
#2011-12-28| 522.37
#2011-12-29| 523.68
#2011-12-30| 527.93
#2012-01-02| .
#2012-01-03| 532.44
#2012-01-04| 525.03
#2012-01-05| 526.17
#2012-01-06| 528.32
#2012-01-09| 529.08
#2012-01-10| 537.15
#2012-01-11| 535.49
#2012-01-12| 536.34
#2012-01-13| 529.15
#2012-01-16| .
#2012-01-17| 538.62
#2012-01-18| 550.36
#2012-01-19| 555.87
#2012-01-20| 552.60
#2012-01-23| 552.93
#2012-01-24| 550.50
#2012-01-25| 547.56
#2012-01-26| 557.22
#2012-01-27| 558.05
#2012-01-30| 551.25
#2012-01-31| 562.00
#2012-02-01| 581.30
#2012-02-02| 578.68
#2012-02-03| 582.53
#2012-02-06| 570.32
#2012-02-07| 574.86
#2012-02-08| 578.68
#2012-02-09| 573.96
#2012-02-10| 566.67
#2012-02-13| 570.48
#2012-02-14| 571.00
#2012-02-15| 578.58
#2012-02-16| 578.33
#2012-02-17| 588.23
#2012-02-20| .
#2012-02-21| 589.04
#2012-02-22| 584.54
#2012-02-23| 589.04
#2012-02-24| 594.55
#2012-02-27| 588.82
#2012-02-28| 599.56
#2012-02-29| 613.61
#2012-03-01| 610.69
#2012-03-02| 611.72
#2012-03-05| 603.99
#2012-03-06| 585.51
#2012-03-07| 581.57
#2012-03-08| 597.07
#2012-03-09| 602.49
#2012-03-12| 592.75
#2012-03-13| 600.95
#2012-03-14| 602.37
#2012-03-15| 613.81
#2012-03-16| 611.84
#2012-03-19| 612.91
#2012-03-20| 605.83
#2012-03-21| 606.30
#2012-03-22| 603.29
#2012-03-23| 609.75
#2012-03-26| 615.26
#2012-03-27| 614.54
#2012-03-28| 606.14
#2012-03-29| 600.59
#2012-03-30| 614.00
#2012-04-02| 634.81
#2012-04-03| 636.53
#2012-04-04| 620.76
#2012-04-05| 625.72
#2012-04-06| .
#2012-04-09| 621.03
#2012-04-10| 606.67
#2012-04-11| 609.89
#2012-04-12| 616.92
#2012-04-13| 611.78
#2012-04-16| 610.91
#2012-04-17| 622.50
#2012-04-18| 628.79
#2012-04-19| 622.07
#2012-04-20| 628.24
#2012-04-23| 620.79
#2012-04-24| 634.05
#2012-04-25| 624.15
#2012-04-26| 631.72
#2012-04-27| 641.61
#2012-04-30| 649.34
#2012-05-01| 652.05
#2012-05-02| 656.74
#2012-05-03| 652.32
#2012-05-04| 644.68
#2012-05-07| 642.27
#2012-05-08| 627.00
#2012-05-09| 609.84
#2012-05-10| 612.04
#2012-05-11| 606.05
#2012-05-14| 596.12
#2012-05-15| 598.04
#2012-05-16| 597.07
#2012-05-17| 596.97
#2012-05-18| 593.64
#2012-05-21| 580.43
#2012-05-22| 592.98
#2012-05-23| 575.53
#2012-05-24| 587.86
#2012-05-25| 587.95
#2012-05-28| .
#2012-05-29| 587.32
#2012-05-30| 573.66
#2012-05-31| 570.53
#2012-06-01| 563.01
#2012-06-04| 566.88
#2012-06-05| 565.63
#2012-06-06| 576.17
#2012-06-07| 589.26
#2012-06-08| 576.74
#2012-06-11| 579.88
#2012-06-12| 579.86
#2012-06-13| 590.51
#2012-06-14| 588.82
#2012-06-15| 595.40
#2012-06-18| 597.92
#2012-06-19| 609.17
#2012-06-20| 614.98
#2012-06-21| 601.75
#2012-06-22| 595.26
#2012-06-25| 580.14
#2012-06-26| 587.41
#2012-06-27| 602.09
#2012-06-28| 585.16
#2012-06-29| 596.69
#2012-07-02| 599.61
#2012-07-03| 613.45
#2012-07-04| .
#2012-07-05| 615.39
#2012-07-06| 606.20
#2012-07-09| 598.89
#2012-07-10| 605.28
#2012-07-11| 606.99
#2012-07-12| 598.27
#2012-07-13| 609.19
#2012-07-16| 615.48
#2012-07-17| 615.11
#2012-07-18| 629.54
#2012-07-19| 627.18
#2012-07-20| 619.01
#2012-07-23| 603.22
#2012-07-24| 602.96
#2012-07-25| 604.78
#2012-07-26| 621.84
#2012-07-27| 634.37
#2012-07-30| 638.07
#2012-07-31| 628.45
#2012-08-01| 637.01
#2012-08-02| 629.69
#2012-08-03| 644.09
#2012-08-06| 653.28
#2012-08-07| 651.03
#2012-08-08| 651.24
#2012-08-09| 655.37
#2012-08-10| 654.43
#2012-08-13| 644.69
#2012-08-14| 645.74
#2012-08-15| 652.52
#2012-08-16| 666.33
#2012-08-17| 661.65
#2012-08-20| 661.05
#2012-08-21| 668.75
#2012-08-22| 657.31
#2012-08-23| 657.74
#2012-08-24| 652.51
#2012-08-27| 654.34
#2012-08-28| 652.51
#2012-08-29| 652.63
#2012-08-30| 639.40
#2012-08-31| 645.00
#2012-09-03| .
#2012-09-04| 645.97
#2012-09-05| 646.75
#2012-09-06| 658.64
#2012-09-07| 661.56
#2012-09-10| 657.63
#2012-09-11| 654.40
#2012-09-12| 655.12
#2012-09-13| 667.84
#2012-09-14| 686.86
#2012-09-17| 682.60
#2012-09-18| 680.15
#2012-09-19| 690.01
#2012-09-20| 684.58
#2012-09-21| 688.06
#2012-09-24| 688.04
#2012-09-25| 695.27
#2012-09-26| 677.44
#2012-09-27| 699.14
#2012-09-28| 714.00
#2012-10-01| 713.66
#2012-10-02| 714.70
#2012-10-03| 710.70
#2012-10-04| 716.46
#2012-10-05| 709.06
#2012-10-08| 698.76
#2012-10-09| 697.16
#2012-10-10| 700.27
#2012-10-11| 696.30
#2012-10-12| 703.10
#2012-10-15| 697.79
#2012-10-16| 711.28
#2012-10-17| 720.47
#2012-10-18| 711.84
#2012-10-19| 710.00
#2012-10-22| 713.47
#2012-10-23| 704.97
#2012-10-24| 717.20
#2012-10-25| 718.06
#2012-10-26| 709.31
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 713.91
#2012-11-01| 717.10
#2012-11-02| 715.89
#2012-11-05| 711.63
#2012-11-06| 718.18
#2012-11-07| 703.36
#2012-11-08| 697.00
#2012-11-09| 693.88
#2012-11-12| 694.40
#2012-11-13| 695.09
#2012-11-14| 690.30
#2012-11-15| 684.75
#2012-11-16| 684.20
#2012-11-19| 690.18
#2012-11-20| 691.58
#2012-11-21| 690.41
#2012-11-22| .
#2012-11-23| 696.12
#2012-11-26| 697.92
#2012-11-27| 696.16
#2012-11-28| 693.64
#2012-11-29| 707.33
#2012-11-30| 704.49
#2012-12-03| 705.01
#2012-12-04| 704.38
#2012-12-05| 716.69
#2012-12-06| 729.16
#2012-12-07| 729.91
#2012-12-10| 722.80
#2012-12-11| 737.34
#2012-12-12| 736.06
#2012-12-13| 736.15
#2012-12-14| 735.28
#2012-12-17| 740.42
#2012-12-18| 742.56
#2012-12-19| 745.14
#2012-12-20| 742.18
#2012-12-21| 735.86
#2012-12-24| 732.23
#2012-12-25| 733.28
#2012-12-26| 733.94
#2012-12-27| 742.91
#2012-12-28| 747.55
#2012-12-31| 748.06
#2013-01-01| 748.47
#2013-01-02| 765.03
#2013-01-03| 766.15
#2013-01-04| 763.75
#2013-01-07| 761.12
#2013-01-08| 756.52
#2013-01-09| 757.97
#2013-01-10| 748.56
#2013-01-11| 743.90
#2013-01-14| 744.18
#2013-01-15| 739.45
#2013-01-16| 744.46
#2013-01-17| 750.63
#2013-01-18| 747.31
#2013-01-21| 745.21
#2013-01-22| 747.46
#2013-01-23| 747.05
#2013-01-24| 757.74
#2013-01-25| 762.12
#2013-01-28| 753.14
#2013-01-29| 760.30
#2013-01-30| 758.96
#2013-01-31| 766.38
#2013-02-01| 779.81
#2013-02-04| 784.57
#2013-02-05| 789.62
#2013-02-06| 785.69
#2013-02-07| 786.46
#2013-02-08| 784.61
#2013-02-11| 782.10
#2013-02-12| 780.82
#2013-02-13| 782.78
#2013-02-14| 779.95
#2013-02-15| 784.94
#2013-02-18| 777.57
#2013-02-19| 782.70
#2013-02-20| 785.16
#2013-02-21| 776.82
#2013-02-22| 764.73
#2013-02-25| 767.41
#2013-02-26| 761.05
#2013-02-27| 755.71
#2013-02-28| 760.91
#2013-03-01| 776.05
#2013-03-04| 781.16
#2013-03-05| 785.43
#2013-03-06| 777.44
#2013-03-07| 780.28
#2013-03-08| 797.78
#2013-03-11| 794.54
#2013-03-12| 785.34
#2013-03-13| 783.66
#2013-03-14| 779.06
#2013-03-15| 768.37
#2013-03-18| 767.65
#2013-03-19| 754.28
#2013-03-20| 755.42
#2013-03-21| 749.38
#2013-03-22| 731.71
#2013-03-25| 725.91
#2013-03-26| 737.15
#2013-03-27| 739.36
#2013-03-28| 741.91
#2013-03-29| 741.57
#2013-04-01| 742.18
#2013-04-02| 745.70
#2013-04-03| 735.94
#2013-04-04| 738.58
#2013-04-05| 736.17
#2013-04-08| 744.17
#2013-04-09| 745.78
#2013-04-10| 757.42
#2013-04-11| 763.25
#2013-04-12| 756.11
#2013-04-15| 739.96
#2013-04-16| 737.40
#2013-04-17| 735.71
#2013-04-18| 739.39
#2013-04-19| 746.85
#2013-04-22| 747.34
#2013-04-23| 754.70
#2013-04-24| 757.91
#2013-04-25| 765.31
#2013-04-26| 755.68
#2013-04-29| 763.40
#2013-04-30| 767.21
#2013-05-01| 763.55
#2013-05-02| 774.94
#2013-05-03| 784.55
#2013-05-06| 781.38
#2013-05-07| 783.61
#2013-05-08| 805.20
#2013-05-09| 806.27
#2013-05-10| 793.61
#2013-05-13| 803.15
#2013-05-14| 815.44
#2013-05-15| 830.49
#2013-05-16| 839.92
#2013-05-17| 843.06
#2013-05-20| 843.25
#2013-05-21| 836.86
#2013-05-22| 835.43
#2013-05-23| 818.72
#2013-05-24| 822.65
#2013-05-27| 820.36
#2013-05-28| 831.44
#2013-05-29| 822.08
#2013-05-30| 811.71
#2013-05-31| 815.60
#2013-06-03| 809.50
#2013-06-04| 816.81
#2013-06-05| 783.15
#2013-06-06| 776.04
#2013-06-07| 778.10
#2013-06-10| 769.71
#2013-06-11| 757.18
#2013-06-12| 769.74
#2013-06-13| 769.07
#2013-06-14| 781.81
#2013-06-17| 789.64
#2013-06-18| 793.09
#2013-06-19| 800.75
#2013-06-20| 755.48
#2013-06-21| 741.45
#2013-06-24| 717.18
#2013-06-25| 722.53
#2013-06-26| 748.63
#2013-06-27| 763.15
#2013-06-28| 787.51
#2013-07-01| 793.57
#2013-07-02| 787.59
#2013-07-03| 780.48
#2013-07-04| 800.46
#2013-07-05| 792.89
#2013-07-08| 781.88
#2013-07-09| 799.85
#2013-07-10| 795.52
#2013-07-11| 815.04
#2013-07-12| 823.94
#2013-07-15| 836.87
#2013-07-16| 842.01
#2013-07-17| 846.39
#2013-07-18| 848.24
#2013-07-19| 842.96
#2013-07-22| 832.33
#2013-07-23| 846.65
#2013-07-24| 848.07
#2013-07-25| 851.54
#2013-07-26| 852.50
#2013-07-29| 853.69
#2013-07-30| 871.94
#2013-07-31| 867.69
#2013-08-01| 866.86
#2013-08-02| 876.52
#2013-08-05| 869.23
#2013-08-06| 875.86
#2013-08-07| 878.27
#2013-08-08| 882.13
#2013-08-09| 893.71
#2013-08-12| 896.34
#2013-08-13| 881.37
#2013-08-14| 869.93
#2013-08-15| 867.90
#2013-08-16| 872.31
#2013-08-19| 865.87
#2013-08-20| 861.41
#2013-08-21| 848.46
#2013-08-22| 849.72
#2013-08-23| 857.76
#2013-08-26| 854.03
#2013-08-27| 821.66
#2013-08-28| 819.79
#2013-08-29| 826.21
#2013-08-30| 829.04
#2013-09-02| 842.08
#2013-09-03| 837.87
#2013-09-04| 843.98
#2013-09-05| 854.61
#2013-09-06| 874.98
#2013-09-09| 881.04
#2013-09-10| 899.23
#2013-09-11| 914.64
#2013-09-12| 924.78
#2013-09-13| 928.92
#2013-09-16| 947.22
#2013-09-17| 955.36
#2013-09-18| 937.88
#2013-09-19| 954.97
#2013-09-20| 943.38
#2013-09-23| 947.55
#2013-09-24| 940.30
#2013-09-25| 939.12
#2013-09-26| 931.10
#2013-09-27| 928.74
#2013-09-30| 914.49
#2013-10-01| 923.01
#2013-10-02| 927.71
#2013-10-03| 925.48
#2013-10-04| 932.69
#2013-10-07| 937.72
#2013-10-08| 936.36
#2013-10-09| 904.90
#2013-10-10| 914.14
#2013-10-11| 941.80
#2013-10-14| 933.61
#2013-10-15| 936.93
#2013-10-16| 965.70
#2013-10-17| 966.00
#2013-10-18| 973.52
#2013-10-21| 988.41
#2013-10-22| 986.04
#2013-10-23| 972.68
#2013-10-24| 969.41
#2013-10-25| 965.45
#2013-10-28| 966.24
#2013-10-29| 961.12
#2013-10-30| 965.88
#2013-10-31| 952.26
#2013-11-01| 941.93
#2013-11-04| 940.59
#2013-11-05| 926.82
#2013-11-06| 927.99
#2013-11-07| 921.71
#2013-11-08| 906.03
#2013-11-11| 915.90
#2013-11-12| 917.17
#2013-11-13| 905.14
#2013-11-14| 923.46
#2013-11-15| 935.79
#2013-11-18| 944.39
#2013-11-19| 933.27
#2013-11-20| 936.51
#2013-11-21| 928.94
#2013-11-22| 930.08
#2013-11-25| 948.37
#2013-11-26| 928.46
#2013-11-27| 936.74
#2013-11-28| 947.92
#2013-11-29| 956.39
#2013-12-02| 952.81
#2013-12-03| 936.53
#2013-12-04| 931.82
#2013-12-05| 931.62
#2013-12-06| 946.70
#2013-12-09| 964.73
#2013-12-10| 974.38
#2013-12-11| 982.01
#2013-12-12| 946.70
#2013-12-13| 963.50
#2013-12-16| 958.51
#2013-12-17| 954.61
#2013-12-18| 960.04
#2013-12-19| 966.05
#2013-12-20| 966.88
#2013-12-23| 981.41
#2013-12-24| 988.54
#2013-12-25| 988.54
#2013-12-26| 985.54
#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|1000.88
#2014-05-07| 999.13
#2014-05-08|1001.50
#2014-05-09|1009.14
#2014-05-12|1038.74
#2014-05-13|1043.02
#2014-05-14|1093.18
#2014-05-15|1081.30
#2014-05-16|1074.63
#2014-05-19|1091.13
#2014-05-20|1098.98
#2014-05-21|1115.26
#2014-05-22|1115.13
#2014-05-23|1116.13
#2014-05-26|1108.43
#2014-05-27|1097.20
#2014-05-28|1097.44
#2014-05-29|1097.46
#2014-05-30|1075.38
#2014-06-02|1074.46
#2014-06-03|1080.47
#2014-06-04|1066.43
#2014-06-05|1063.29
#2014-06-06|1088.85
#2014-06-09|1100.06
#2014-06-10|1112.29
#2014-06-11|1106.36
#2014-06-12|1118.12
#2014-06-13|1115.54
#2014-06-16|1117.07
#2014-06-17|1101.45
#2014-06-18|1108.00
#2014-06-19|1132.09
#2014-06-20|1122.35
#2014-06-23|1100.29
#2014-06-24|1117.41
#2014-06-25|1113.85
#2014-06-26|1133.68
#2014-06-27|1123.65
#2014-06-30|1124.34
#2014-07-01|1131.60
#2014-07-02|1168.20
#2014-07-03|1177.03
#2014-07-04|1171.68
#2014-07-07|1165.93
#2014-07-08|1161.01
#2014-07-09|1143.93
#2014-07-10|1136.04
#2014-07-11|1140.84
#2014-07-14|1150.31
#2014-07-15|1156.03
#2014-07-16|1167.89
#2014-07-17|1163.89
#2014-07-18|1155.23
#2014-07-21|1142.52
#2014-07-22|1158.18
#2014-07-23|1157.69
#2014-07-24|1162.27
#2014-07-25|1154.13
#2014-07-28|1164.40
#2014-07-29|1168.51
#2014-07-30|1168.27
#2014-07-31|1166.46
#2014-08-01|1174.09
#2014-08-04|1199.27
#2014-08-05|1201.76
#2014-08-06|1188.68
#2014-08-07|1160.03
#2014-08-08|1168.77
#2014-08-11|1205.54
#2014-08-12|1217.70
#2014-08-13|1236.99
#2014-08-14|1203.32
#2014-08-15|1189.62
#2014-08-18|1196.66
#2014-08-19|1204.56
#2014-08-20|1211.47
#2014-08-21|1214.76
#2014-08-22|1199.21
#2014-08-25|1208.22
#2014-08-26|1224.41
#2014-08-27|1224.22
#2014-08-28|1203.36
#2014-08-29|1202.08
#2014-09-01|1204.80
#2014-09-02|1196.52
#2014-09-03|1218.48
#2014-09-04|1209.48
#2014-09-05|1197.58
#2014-09-08|1185.10
#2014-09-09|1161.83
#2014-09-10|1162.09
#2014-09-11|1131.24
#2014-09-12|1131.24
#2014-09-15|1119.06
#2014-09-16|1106.22
#2014-09-17|1129.35
#2014-09-18|1158.50
#2014-09-19|1154.94
#2014-09-22|1133.63
#2014-09-23|1109.58
#2014-09-24|1106.98
#2014-09-25|1090.28
#2014-09-26|1094.99
#2014-09-29|1089.99
#2014-09-30|1079.91
#2014-10-01|1071.95
#2014-10-02|1056.56
#2014-10-03|1081.21
#2014-10-06|1114.13
#2014-10-07|1111.50
#2014-10-08|1088.18
#2014-10-09|1106.01
#2014-10-10|1058.45
#2014-10-13|1049.05
#2014-10-14|1048.38
#2014-10-15|1045.99
#2014-10-16|1042.25
#2014-10-17|1065.27
#2014-10-20|1062.15
#2014-10-21|1099.94
#2014-10-22|1102.30
#2014-10-23|1108.79
#2014-10-24|1093.38
#2014-10-27|1090.68
#2014-10-28|1113.23
#2014-10-29|1128.70
#2014-10-30|1143.94
#2014-10-31|1145.94
#2014-11-03|1163.77
#2014-11-04|1156.76
#2014-11-05|1161.91
#2014-11-06|1157.92
#2014-11-07|1156.27
#2014-11-10|1166.72
#2014-11-11|1160.09
#2014-11-12|1149.92
#2014-11-13|1182.25
#2014-11-14|1249.14
#2014-11-17|1227.59
#2014-11-18|1221.19
#2014-11-19|1214.08
#2014-11-20|1232.45
#2014-11-21|1238.75
#2014-11-24|1229.63
#2014-11-25|1244.01
#2014-11-26|1239.20
#2014-11-27|1228.27
#2014-11-28|1214.36
#2014-12-01|1189.25
#2014-12-02|1212.48
#2014-12-03|1215.30
#2014-12-04|1218.70
#2014-12-05|1200.24
#2014-12-08|1175.33
#2014-12-09|1151.14
#2014-12-10|1127.28
#2014-12-11|1114.05
#2014-12-12|1104.88
#2014-12-15|1080.42
#2014-12-16|1077.75
#2014-12-17|1068.18
#2014-12-18|1154.46
#2014-12-19|1163.18
#2014-12-22|1165.91
#2014-12-23|1165.90
#2014-12-24|1169.59
#2014-12-25|1168.57
#2014-12-26|1171.86
#2014-12-29|1185.36
#2014-12-30|1188.62
#2014-12-31|1183.68
#2015-01-01|1183.40
#2015-01-02|1177.31
#2015-01-05|1161.21
#2015-01-06|1180.21
#2015-01-07|1212.62
#2015-01-08|1252.22
#2015-01-09|1252.28
#2015-01-12|1249.07
#2015-01-13|1244.08
#2015-01-14|1224.32
#2015-01-15|1228.96
#2015-01-16|1188.07
#2015-01-19|1193.60
#2015-01-20|1202.61
#2015-01-21|1220.12
#2015-01-22|1265.22
#2015-01-23|1257.76
#2015-01-26|1285.96
#2015-01-27|1276.03
#2015-01-28|1273.92
#2015-01-29|1271.16
#2015-01-30|1253.04
#2015-02-02|1275.28
#2015-02-03|1283.61
#2015-02-04|1271.38
#2015-02-05|1292.78
#2015-02-06|1270.08
#2015-02-09|1252.68
#2015-02-10|1254.25
#2015-02-11|1232.20
#2015-02-12|1239.32
#2015-02-13|1244.94
#2015-02-16|1254.13
#2015-02-17|1255.62
#2015-02-18|1225.07
#2015-02-19|1232.74
#2015-02-20|1250.32
#2015-02-23|1278.89
#2015-02-24|1289.70
#2015-02-25|1284.56
#2015-02-26|1283.87
#2015-02-27|1280.01
#2015-03-02|1266.92
#2015-03-03|1271.68
#2015-03-04|1259.27
#2015-03-05|1252.37
#2015-03-06|1242.87
#2015-03-09|1235.06
#2015-03-10|1205.38
#2015-03-11|1229.02
#2015-03-12|1236.18
#2015-03-13|1222.11
#2015-03-16|1233.85
#2015-03-17|1224.90
#2015-03-18|1229.67
#2015-03-19|1269.26
#2015-03-20|1275.94
#2015-03-23|1297.04
#2015-03-24|1296.08
#2015-03-25|1287.48
#2015-03-26|1244.81
#2015-03-27|1261.55
#2015-03-30|1284.40
#2015-03-31|1304.98
#2015-04-01|1327.25
#2015-04-02|1325.88
#2015-04-03|1345.17
#2015-04-06|1353.10
#2015-04-07|1343.52
#2015-04-08|1348.37
#2015-04-09|1375.03
#2015-04-10|1370.61
#2015-04-13|1381.36
#2015-04-14|1368.18
#2015-04-15|1307.28
#2015-04-16|1341.02
#2015-04-17|1315.82
#2015-04-20|1294.92
#2015-04-21|1328.86
#2015-04-22|1333.07
#2015-04-23|1335.70
#2015-04-24|1352.10
#2015-04-27|1361.70
#2015-04-28|1376.35
#2015-04-29|1369.51
#2015-04-30|1330.80
#2015-05-01|1321.86
#2015-05-04|1316.63
#2015-05-05|1315.72
#2015-05-06|1302.18
#2015-05-07|1266.28
#2015-05-08|1293.80
#2015-05-11|1297.34
#2015-05-12|1277.13
#2015-05-13|1305.81
#2015-05-14|1325.59
#2015-05-15|1331.79
#2015-05-18|1320.85
#2015-05-19|1316.47
#2015-05-20|1319.12
#2015-05-21|1314.08
#2015-05-22|1322.74
#2015-05-25|1314.75
#2015-05-26|1294.25
#2015-05-27|1289.87
#2015-05-28|1294.77
#2015-05-29|1282.31
#2015-06-01|1299.72
#2015-06-02|1302.59
#2015-06-03|1281.11
#2015-06-04|1258.92
#2015-06-05|1264.31
#2015-06-08|1262.81
#2015-06-09|1254.06
#2015-06-10|1277.54
#2015-06-11|1285.60
#2015-06-12|1301.83
#2015-06-15|1282.58
#2015-06-16|1286.34
#2015-06-17|1279.44
#2015-06-18|1315.09
#2015-06-19|1328.65
#2015-06-22|1345.45
#2015-06-23|1340.27
#2015-06-24|1367.03
#2015-06-25|1370.00
#2015-06-26|1352.10
#2015-06-29|1297.51
#2015-06-30|1339.54
#2015-07-01|1333.60
#2015-07-02|1355.29
#2015-07-03|1337.66
#2015-07-06|1282.26
#2015-07-07|1237.38
#2015-07-08|1198.62
#2015-07-09|1252.12
#2015-07-10|1258.29
#2015-07-13|1286.33
#2015-07-14|1288.42
#2015-07-15|1295.76
#2015-07-16|1295.63
#2015-07-17|1305.63
#2015-07-20|1308.18
#2015-07-21|1318.14
#2015-07-22|1291.70
#2015-07-23|1285.57
#2015-07-24|1251.91
#2015-07-27|1226.32
#2015-07-28|1208.26
#2015-07-29|1232.34
#2015-07-30|1210.00
#2015-07-31|1229.22
#2015-08-03|1219.65
#2015-08-04|1241.39
#2015-08-05|1221.80
#2015-08-06|1212.89
#2015-08-07|1203.08
#2015-08-10|1202.41
#2015-08-11|1179.87
#2015-08-12|1131.30
#2015-08-13|1184.42
#2015-08-14|1164.00
#2015-08-17|1161.23
#2015-08-18|1152.50
#2015-08-19|1136.68
#2015-08-20|1105.98
#2015-08-21|1086.63
#2015-08-24|1056.75
#2015-08-25|1121.03
#2015-08-26|1092.71
#2015-08-27|1114.64
#2015-08-28|1122.50
#2015-08-31|1121.39
#2015-09-01|1069.22
#2015-09-02|1068.87
#2015-09-03|1093.90
#2015-09-04|1046.55
#2015-09-07|1026.66
#2015-09-08|1066.95
#2015-09-09|1069.75
#2015-09-10|1060.58
#2015-09-11|1054.60
#2015-09-14|1076.45
#2015-09-15|1084.23
#2015-09-16|1117.12
#2015-09-17|1118.20
#2015-09-18|1126.37
#2015-09-21|1110.47
#2015-09-22|1070.19
#2015-09-23|1070.15
#2015-09-24|1051.06
#2015-09-25|1055.12
#2015-09-28|1022.89
#2015-09-29|1027.30
#2015-09-30|1059.06
#2015-10-01|1078.63
#2015-10-02|1109.14
#2015-10-05|1156.45
#2015-10-06|1152.67
#2015-10-07|1179.18
#2015-10-08|1180.67
#2015-10-09|1190.66
#2015-10-12|1186.61
#2015-10-13|1170.98
#2015-10-14|1170.98
#2015-10-15|1205.60
#2015-10-16|1216.46
#2015-10-19|1210.28
#2015-10-20|1212.92
#2015-10-21|1196.16
#2015-10-22|1212.11
#2015-10-23|1236.37
#2015-10-26|1239.85
#2015-10-27|1246.50
#2015-10-28|1254.00
#2015-10-29|1205.41
#2015-10-30|1217.53
#2015-11-02|1233.94
#2015-11-03|1229.00
#2015-11-04|1228.59
#2015-11-05|1236.66
#2015-11-06|1216.30
#2015-11-09|1206.75
#2015-11-10|1212.12
#2015-11-11|1228.41
#2015-11-12|1228.09
#2015-11-13|1179.18
#2015-11-16|1198.66
#2015-11-17|1239.69
#2015-11-18|1242.79
#2015-11-19|1249.54
#2015-11-20|1264.67
#2015-11-23|1285.60
#2015-11-24|1278.68
#2015-11-25|1260.91
#2015-11-26|1266.43
#2015-11-27|1227.37
#2015-11-30|1219.95
#2015-12-01|1212.29
#2015-12-02|1204.11
#2015-12-03|1193.06
#2015-12-04|1161.60
#2015-12-07|1161.49
#2015-12-08|1135.16
#2015-12-09|1146.92
#2015-12-10|1131.18
#2015-12-11|1063.33
#2015-12-14|1085.06
#2015-12-15|1127.30
#2015-12-16|1128.58
#2015-12-17|1162.43
#2015-12-18|1146.05
#2015-12-21|1152.70
#2015-12-22|1150.08
#2015-12-23|1167.59
#2015-12-24|1167.81
#2015-12-25|1167.81
#2015-12-28|1160.71
#2015-12-29|1160.23
#2015-12-30|1137.50
#2015-12-31|1145.89
#2016-01-01|1145.78
#2016-01-04|1109.72
#2016-01-05|1101.54
#2016-01-06|1075.45
#2016-01-07|1033.45
#2016-01-08|1028.02
#2016-01-11| 999.49
#2016-01-12|1017.11
#2016-01-13|1008.20
#2016-01-14| 985.73
#2016-01-15| 957.66
#2016-01-18| 951.40
#2016-01-19| 987.13
#2016-01-20| 925.47
#2016-01-21| 940.88
#2016-01-22| 985.18
#2016-01-25| 965.55
#2016-01-26| 979.44
#2016-01-27| 985.72
#2016-01-28|1012.78
#2016-01-29|1057.79
#2016-02-01|1044.28
#2016-02-02|1017.92
#2016-02-03|1005.76
#2016-02-04|1034.07
#2016-02-05|1023.27
#2016-02-08| 980.38
#2016-02-09| 937.11
#2016-02-10| 959.81
#2016-02-11| 932.41
#2016-02-12| 940.26
#2016-02-15| 972.64
#2016-02-16| 970.61
#2016-02-17|1000.95
#2016-02-18|1013.69
#2016-02-19|1002.16
#2016-02-22|1030.01
#2016-02-23|1008.89
#2016-02-24| 993.35
#2016-02-25| 987.12
#2016-02-26| 995.04
#2016-02-29|1017.31
#2016-03-01|1046.64
#2016-03-02|1080.71
#2016-03-03|1075.48
#2016-03-04|1098.95
#2016-03-07|1092.83
#2016-03-08|1079.02
#2016-03-09|1057.92
#2016-03-10|1045.56
#2016-03-11|1079.22
#2016-03-14|1087.04
#2016-03-15|1069.65
#2016-03-16|1071.54
#2016-03-17|1151.04
#2016-03-18|1176.33
#2016-03-21|1184.76
#2016-03-22|1176.40
#2016-03-23|1159.19
#2016-03-24|1144.79
#2016-03-25|1144.54
#2016-03-28|1140.40
#2016-03-29|1126.55
#2016-03-30|1163.68
#2016-03-31|1165.28
#2016-04-01|1147.73
#2016-04-04|1162.21
#2016-04-05|1134.65
#2016-04-06|1132.78
#2016-04-07|1134.01
#2016-04-08|1153.66
#2016-04-11|1156.11
#2016-04-12|1165.39
#2016-04-13|1187.89
#2016-04-14|1194.51
#2016-04-15|1192.06
#2016-04-18|1194.06
#2016-04-19|1193.38
#2016-04-20|1166.97
#2016-04-21|1166.53
#2016-04-22|1151.69
#2016-04-25|1151.60
#2016-04-26|1164.08
#2016-04-27|1158.50
#2016-04-28|1162.15
#2016-04-29|1163.81
#2016-05-02|1152.92
#2016-05-03|1111.11
#2016-05-04|1105.94
#2016-05-05|1101.21
#2016-05-06|1086.54
#2016-05-09|1082.39
#2016-05-10|1112.68
#2016-05-11|1110.87
#2016-05-12|1091.67
#2016-05-13|1105.37
#2016-05-16|1119.41
#2016-05-17|1120.64
#2016-05-18|1091.75
#2016-05-19|1086.41
#2016-05-20|1120.10
#2016-05-23|1122.90
#2016-05-24|1152.26
#2016-05-25|1161.98
#2016-05-26|1165.22
#2016-05-27|1192.43
#2016-05-30|1180.40
#2016-05-31|1199.79
#2016-06-01|1196.86
#2016-06-02|1197.62
#2016-06-03|1216.17
#2016-06-06|1237.51
#2016-06-07|1246.01
#2016-06-08|1249.41
#2016-06-09|1226.02
#2016-06-10|1204.58
#2016-06-13|1185.28
#2016-06-14|1140.26
#2016-06-15|1163.54
#2016-06-16|1148.27
#2016-06-17|1156.29
#2016-06-20|1209.49
#2016-06-21|1200.90
#2016-06-22|1225.50
#2016-06-23|1238.46
#2016-06-24|1176.43
#2016-06-27|1108.95
#2016-06-28|1138.33
#2016-06-29|1195.34
#2016-06-30|1230.05
#2016-07-01|1231.92
#2016-07-04|1230.08
#2016-07-05|1193.42
#2016-07-06|1161.53
#2016-07-07|1162.81
#2016-07-08|1193.66
#2016-07-11|1223.33
#2016-07-12|1245.21
#2016-07-13|1243.05
#2016-07-14|1260.85
#2016-07-15|1260.42
#2016-07-18|1266.06
#2016-07-19|1262.42
#2016-07-20|1277.25
#2016-07-21|1262.88
#2016-07-22|1260.67
#2016-07-25|1255.96
#2016-07-26|1260.80
#2016-07-27|1276.05
#2016-07-28|1262.75
#2016-07-29|1264.80
#2016-08-01|1259.22
#2016-08-02|1239.79
#2016-08-03|1234.84
#2016-08-04|1250.06
#2016-08-05|1245.98
#2016-08-08|1262.89
#2016-08-09|1276.11
#2016-08-10|1284.31
#2016-08-11|1292.33
#2016-08-12|1275.59
#2016-08-15|1296.63
#2016-08-16|1288.70
#2016-08-17|1317.61
#2016-08-18|1345.51
#2016-08-19|1338.30
#2016-08-22|1358.55
#2016-08-23|1361.84
#2016-08-24|1343.79
#2016-08-25|1328.00
#2016-08-26|1344.62
#2016-08-29|1338.53
#2016-08-30|1332.35
#2016-08-31|1307.84
#2016-09-01|1313.48
#2016-09-02|1357.40
#2016-09-05|1377.96
#2016-09-06|1404.41
#2016-09-07|1406.05
#2016-09-08|1409.72
#2016-09-09|1353.46
#2016-09-12|1326.19
#2016-09-13|1321.07
#2016-09-14|1335.41
#2016-09-15|1346.46
#2016-09-16|1332.67
#2016-09-19|1352.06
#2016-09-20|1332.99
#2016-09-21|1314.01
#2016-09-22|1352.65
#2016-09-23|1350.28
#2016-09-26|1336.94
#2016-09-27|1338.32
#2016-09-28|1366.68
#2016-09-29|1363.37
#2016-09-30|1353.84
#2016-10-03|1352.06
#2016-10-04|1356.07
#2016-10-05|1354.88
#2016-10-06|1328.50
#2016-10-07|1341.00
#2016-10-10|1345.89
#2016-10-11|1305.30
#2016-10-12|1295.29
#2016-10-13|1241.07
#2016-10-14|1286.80
#2016-10-17|1271.26
#2016-10-18|1292.84
#2016-10-19|1328.02
#2016-10-20|1333.00
#2016-10-21|1329.90
#2016-10-24|1351.21
#2016-10-25|1354.57
#2016-10-26|1329.98
#2016-10-27|1315.29
#2016-10-28|1313.20
#2016-10-31|1312.38
#2016-11-01|1307.59
#2016-11-02|1285.44
#2016-11-03|1276.73
#2016-11-04|1239.36
#2016-11-07|1294.32
#2016-11-08|1302.32
#2016-11-09|1248.77
#2016-11-10|1225.97
#2016-11-11|1154.65
#2016-11-14|1145.13
#2016-11-15|1151.12
#2016-11-16|1175.81
#2016-11-17|1175.38
#2016-11-18|1172.21
#2016-11-21|1172.45
#2016-11-22|1183.39
#2016-11-23|1142.85
#2016-11-24|1130.07
#2016-11-25|1139.36
#2016-11-28|1152.75
#2016-11-29|1154.17
#2016-11-30|1143.33
#2016-12-01|1127.39
#2016-12-02|1109.81
#2016-12-05|1117.01
#2016-12-06|1117.12
#2016-12-07|1125.29
#2016-12-08|1136.35
#2016-12-09|1146.24
#2016-12-12|1128.13
#2016-12-13|1132.90
#2016-12-14|1144.34
#2016-12-15|1105.26
#2016-12-16|1099.33
#2016-12-19|1098.19
#2016-12-20|1117.29
#2016-12-21|1124.11
#2016-12-22|1103.67
#2016-12-23|1094.31
#2016-12-26|1091.63
#2016-12-27|1100.59
#2016-12-28|1123.26
#2016-12-29|1162.80
#2016-12-30|1146.91
#2017-01-02|1147.97
#2017-01-03|1154.73
#2017-01-04|1162.57
#2017-01-05|1165.16
#2017-01-06|1191.64
#2017-01-09|1192.41
#2017-01-10|1203.77
#2017-01-11|1210.48
#2017-01-12|1208.37
#2017-01-13|1216.65
#2017-01-16|1204.16
#2017-01-17|1212.70
#2017-01-18|1225.53
#2017-01-19|1215.57
#2017-01-20|1204.11
#2017-01-23|1218.49
#2017-01-24|1247.00
#2017-01-25|1243.90
#2017-01-26|1254.27
#2017-01-27|1226.26
#2017-01-30|1237.40
#2017-01-31|1227.88
#2017-02-01|1255.68
#2017-02-02|1262.43
#2017-02-03|1269.74
#2017-02-06|1268.38
#2017-02-07|1260.42
#2017-02-08|1244.07
#2017-02-09|1248.68
#2017-02-10|1267.29
#2017-02-13|1269.14
#2017-02-14|1243.27
#2017-02-15|1262.86
#2017-02-16|1289.79
#2017-02-17|1273.73
#2017-02-20|1298.44
#2017-02-21|1287.82
#2017-02-22|1298.12
#2017-02-23|1329.33
#2017-02-24|1310.70
#2017-02-27|1309.43
#2017-02-28|1272.75
#2017-03-01|1293.59
#2017-03-02|1282.37
#2017-03-03|1275.16
#2017-03-06|1291.01
#2017-03-07|1296.76
#2017-03-08|1293.99
#2017-03-09|1262.49
#2017-03-10|1293.27
#2017-03-13|1309.77
#2017-03-14|1306.66
#2017-03-15|1316.13
#2017-03-16|1362.40
#2017-03-17|1361.37
#2017-03-20|1405.23
#2017-03-21|1403.82
#2017-03-22|1383.53
#2017-03-23|1384.97
#2017-03-24|1388.46
#2017-03-27|1370.63
#2017-03-28|1389.94
#2017-03-29|1401.15
#2017-03-30|1394.89
#2017-03-31|1351.93
#2017-04-03|1356.61
#2017-04-04|1372.23
#2017-04-05|1375.92
#2017-04-06|1373.84
#2017-04-07|1367.05
#2017-04-10|1378.37
#2017-04-11|1378.42
#2017-04-12|1397.75
#2017-04-13|1414.95
#2017-04-14|1415.11
#2017-04-17|1422.59
#2017-04-18|1415.57
#2017-04-19|1416.51
#2017-04-20|1435.98
#2017-04-21|1428.40
#2017-04-24|1453.57
#2017-04-25|1473.15
#2017-04-26|1451.11
#2017-04-27|1435.84
#2017-04-28|1433.64
#2017-05-01|1437.83
#2017-05-02|1457.48
#2017-05-03|1453.39
#2017-05-04|1429.38
#2017-05-05|1454.29
#2017-05-08|1452.63
#2017-05-09|1482.69
#2017-05-10|1495.17
#2017-05-11|1499.80
#2017-05-12|1520.54
#2017-05-15|1540.07
#2017-05-16|1523.18
#2017-05-17|1531.44
#2017-05-18|1527.68
#2017-05-19|1541.89
#2017-05-22|1558.71
#2017-05-23|1575.39
#2017-05-24|1578.11
#2017-05-25|1594.99
#2017-05-26|1600.85
#2017-05-29|1584.43
#2017-05-30|1569.90
#2017-05-31|1525.64
#2017-06-01|1539.72
#2017-06-02|1544.58
#2017-06-05|1543.13
#2017-06-06|1522.39
#2017-06-07|1519.10
#2017-06-08|1520.81
#2017-06-09|1537.52
#2017-06-12|1477.22
#2017-06-13|1488.42
#2017-06-14|1513.10
#2017-06-15|1460.71
#2017-06-16|1464.07
#2017-06-19|1496.71
#2017-06-20|1468.95
#2017-06-21|1482.65
#2017-06-22|1476.56
#2017-06-23|1513.37
#2017-06-26|1517.11
#2017-06-27|1503.45
#2017-06-28|1486.49
#2017-06-29|1467.67
#2017-06-30|1455.80
#2017-07-03|1469.97
#2017-07-04|1420.97
#2017-07-05|1425.58
#2017-07-06|1412.35
#2017-07-07|1403.45
#2017-07-10|1429.60
#2017-07-11|1449.96
#2017-07-12|1490.23
#2017-07-13|1518.99
#2017-07-14|1549.59
#2017-07-17|1561.60
#2017-07-18|1554.08
#2017-07-19|1594.51
#2017-07-20|1587.81
#2017-07-21|1604.25
#2017-07-24|1627.02
#2017-07-25|1619.60
#2017-07-26|1622.02
#2017-07-27|1623.55
#2017-07-28|1619.64
#2017-07-31|1626.18
#2017-08-01|1627.32
#2017-08-02|1597.95
#2017-08-03|1574.67
#2017-08-04|1571.43
#2017-08-07|1605.90
#2017-08-08|1617.43
#2017-08-09|1592.71
#2017-08-10|1576.85
#2017-08-11|1528.98
#2017-08-14|1581.12
#2017-08-15|1561.58
#2017-08-16|1604.97
#2017-08-17|1607.87
#2017-08-18|1605.10
#2017-08-21|1612.19
#2017-08-22|1621.12
#2017-08-23|1648.49
#2017-08-24|1662.62
#2017-08-25|1674.09
#2017-08-28|1651.70
#2017-08-29|1641.10
#2017-08-30|1641.56
#2017-08-31|1649.55
#2017-09-01|1653.32
#2017-09-04|1626.71
#2017-09-05|1626.34
#2017-09-06|1625.54
#2017-09-07|1632.98
#2017-09-08|1615.11
#2017-09-11|1654.28
#2017-09-12|1659.86
#2017-09-13|1644.30
#2017-09-14|1640.95
#2017-09-15|1623.84
#2017-09-18|1626.60
#2017-09-19|1628.93
#2017-09-20|1636.31
#2017-09-21|1635.90
#2017-09-22|1629.97
#2017-09-25|1617.52
#2017-09-26|1570.33
#2017-09-27|1557.53
#2017-09-28|1552.12
#2017-09-29|1581.69
#2017-10-02|1589.41
#2017-10-03|1621.69
#2017-10-04|1645.29
#2017-10-05|1658.91
#2017-10-06|1653.92
#2017-10-09|1650.79
#2017-10-10|1674.87
#2017-10-11|1687.85
#2017-10-12|1689.04
#2017-10-13|1707.07
#2017-10-16|1728.74
#2017-10-17|1716.95
#2017-10-18|1708.06
#2017-10-19|1703.81
#2017-10-20|1705.70
#2017-10-23|1693.14
#2017-10-24|1692.05
#2017-10-25|1697.30
#2017-10-26|1699.45
#2017-10-27|1702.90
#2017-10-30|1733.68
#2017-10-31|1716.21
#2017-11-01|1731.06
#2017-11-02|1718.71
#2017-11-03|1707.67
#2017-11-06|1733.92
#2017-11-07|1768.40
#2017-11-08|1748.91
#2017-11-09|1740.42
#2017-11-10|1716.92
#2017-11-13|1711.93
#2017-11-14|1721.21
#2017-11-15|1748.12
#2017-11-16|1785.73
#2017-11-17|1848.31
#2017-11-20|1905.97
#2017-11-21|1951.86
#2017-11-22|1891.29
#2017-11-23|1830.74
#2017-11-24|1842.29
#2017-11-27|1863.61
#2017-11-28|1867.01
#2017-11-29|1879.77
#2017-11-30|1838.73
#2017-12-01|1755.56
#2017-12-04|1819.77
#2017-12-05|1789.53
#2017-12-06|1747.66
#2017-12-07|1768.43
#2017-12-08|1803.94
#2017-12-11|1815.90
#2017-12-12|1750.04
#2017-12-13|1767.00
#2017-12-14|1748.80
#2017-12-15|1729.70
#2017-12-18|1766.19
#2017-12-19|1748.60
#2017-12-20|1793.68
#2017-12-21|1849.43
#2017-12-22|1864.34
#2017-12-25|1864.34
#2017-12-26|1870.04
#2017-12-27|1882.21
#2017-12-28|1890.31
#2017-12-29|1893.76
#2018-01-01|1893.37
#2018-01-02|1944.80
#2018-01-03|1988.09
#2018-01-04|1992.24
#2018-01-05|1980.93
#2018-01-08|1965.51
#2018-01-09|1978.16
#2018-01-10|1961.08
#2018-01-11|1937.93
#2018-01-12|1966.72
#2018-01-15|1977.82
#2018-01-16|2025.37
#2018-01-17|2032.95
#2018-01-18|2033.43
#2018-01-19|2049.52
#2018-01-22|2076.28
#2018-01-23|2089.69
#2018-01-24|2093.15
#2018-01-25|2082.85
#2018-01-26|2077.71
#2018-01-29|2047.63
#2018-01-30|1961.50
#2018-01-31|1948.19
#2018-02-01|1918.37
#2018-02-02|1858.39
#2018-02-05|1800.76
#2018-02-06|1777.16
#2018-02-07|1762.21
#2018-02-08|1733.66
#2018-02-09|1709.56
#2018-02-12|1752.38
#2018-02-13|1788.17
#2018-02-14|1841.12
#2018-02-15|1961.98
#2018-02-16|1963.07
#2018-02-19|1912.41
#2018-02-20|1874.02
#2018-02-21|1942.48
#2018-02-22|1925.84
#2018-02-23|1934.08
#2018-02-26|1923.01
#2018-02-27|1900.68
#2018-02-28|1865.93
#2018-03-01|1857.85
#2018-03-02|1825.23
#2018-03-05|1871.17
#2018-03-06|1948.49
#2018-03-07|1948.16
#2018-03-08|1932.49
#2018-03-09|1991.91
#2018-03-12|1995.88
#2018-03-13|2015.11
#2018-03-14|1992.43
#2018-03-15|1940.09
#2018-03-16|1896.81
#2018-03-19|1888.93
#2018-03-20|1910.86
#2018-03-21|1916.01
#2018-03-22|1851.93
#2018-03-23|1797.77
#2018-03-26|1806.05
#2018-03-27|1811.90
#2018-03-28|1697.63
#2018-03-29|1672.48
#2018-03-30|1672.19
#2018-04-02|1675.36
#2018-04-03|1681.15
#2018-04-04|1708.80
#2018-04-05|1740.00
#2018-04-06|1711.14
#2018-04-09|1716.09
#2018-04-10|1732.20
#2018-04-11|1718.67
#2018-04-12|1753.16
#2018-04-13|1709.01
#2018-04-16|1730.54
#2018-04-17|1729.83
#2018-04-18|1756.41
#2018-04-19|1748.54
#2018-04-20|1726.86
#2018-04-23|1700.50
#2018-04-24|1684.99
#2018-04-25|1636.22
#2018-04-26|1657.30
#2018-04-27|1676.27
#2018-04-30|1690.44
#2018-05-01|1672.63
#2018-05-02|1644.53
#2018-05-03|1579.55
#2018-05-04|1655.50
#2018-05-07|1666.28
#2018-05-08|1680.65
#2018-05-09|1689.63
#2018-05-10|1758.54
#2018-05-11|1783.59
#2018-05-14|1788.22
#2018-05-15|1689.82
#2018-05-16|1774.62
#2018-05-17|1736.26
#2018-05-18|1712.33
#2018-05-21|1691.72
#2018-05-22|1723.86
#2018-05-23|1716.60
#2018-05-24|1755.64
#2018-05-25|1740.98
#2018-05-28|1746.23
#2018-05-29|1676.54
#2018-05-30|1648.27
#2018-05-31|1638.66
#2018-06-01|1720.67
#2018-06-04|1758.80
#2018-06-05|1744.98
#2018-06-06|1793.82
#2018-06-07|1786.12
#2018-06-08|1726.90
#2018-06-11|1730.82
#2018-06-12|1727.05
#2018-06-13|1739.66
#2018-06-14|1710.69
#2018-06-15|1676.35
#2018-06-18|1659.13
#2018-06-19|1605.76
#2018-06-20|1649.74
#2018-06-21|1617.85
#2018-06-22|1675.95
#2018-06-25|1623.46
#2018-06-26|1587.90
#2018-06-27|1601.12
#2018-06-28|1618.85
#2018-06-29|1728.59
#2018-07-02|1672.96
#2018-07-03|1697.69
#2018-07-04|1699.15
#2018-07-05|1703.49
#2018-07-06|1735.32
#2018-07-09|1783.11
#2018-07-10|1783.16
#2018-07-11|1759.59
#2018-07-12|1768.61
#2018-07-13|1739.20
#2018-07-16|1716.26
#2018-07-17|1749.56
#2018-07-18|1742.63
#2018-07-19|1722.66
#2018-07-20|1748.29
#2018-07-23|1717.55
#2018-07-24|1755.02
#2018-07-25|1716.85
#2018-07-26|1718.71
#2018-07-27|1743.85
#2018-07-30|1727.95
#2018-07-31|1702.50
#2018-08-01|1705.93
#2018-08-02|1639.81
#2018-08-03|1678.10
#2018-08-06|1674.02
#2018-08-07|1719.03
#2018-08-08|1721.87
#2018-08-09|1692.86
#2018-08-10|1652.79
#2018-08-13|1630.48
#2018-08-14|1615.71
#2018-08-15|1470.12
#2018-08-16|1503.26
#2018-08-17|1500.17
#2018-08-20|1540.94
#2018-08-21|1592.23
#2018-08-22|1646.01
#2018-08-23|1650.47
#2018-08-24|1690.70
#2018-08-27|1719.98
#2018-08-28|1710.84
#2018-08-29|1690.41
#2018-08-30|1573.53
#2018-08-31|1547.40
#2018-09-03|1508.75
#2018-09-04|1465.05
#2018-09-05|1406.62
#2018-09-06|1401.46
#2018-09-07|1456.18
#2018-09-10|1434.86
#2018-09-11|1426.41
#2018-09-12|1430.41
#2018-09-13|1492.01
#2018-09-14|1497.47
#2018-09-17|1503.87
#2018-09-18|1497.86
#2018-09-19|1503.01
#2018-09-20|1525.09
#2018-09-21|1561.29
#2018-09-24|1568.28
#2018-09-25|1530.06
#2018-09-26|1539.50
#2018-09-27|1512.16
#2018-09-28|1490.29
#2018-10-01|1493.85
#2018-10-02|1457.37
#2018-10-03|1440.82
#2018-10-04|1386.43
#2018-10-05|1370.58
#2018-10-08|1358.76
#2018-10-09|1352.17
#2018-10-10|1291.85
#2018-10-11|1299.76
#2018-10-12|1400.92
#2018-10-15|1348.67
#2018-10-16|1390.51
#2018-10-17|1364.36
#2018-10-18|1336.24
#2018-10-19|1330.76
#2018-10-22|1366.55
#2018-10-23|1301.96
#2018-10-24|1257.11
#2018-10-25|1274.70
#2018-10-26|1231.15
#2018-10-29|1199.85
#2018-10-30|1168.73
#2018-10-31|1243.66
#2018-11-01|1351.49
#2018-11-02|1395.54
#2018-11-05|1419.42
#2018-11-06|1417.84
#2018-11-07|1423.47
#2018-11-08|1378.99
#2018-11-09|1337.62
#2018-11-12|1285.80
#2018-11-13|1264.02
#2018-11-14|1313.24
#2018-11-15|1346.80
#2018-11-16|1368.58
#2018-11-19|1394.25
#2018-11-20|1304.55
#2018-11-21|1353.02
#2018-11-22|1383.15
#2018-11-23|1359.99
#2018-11-26|1396.53
#2018-11-27|1382.47
#2018-11-28|1421.42
#2018-11-29|1422.77
#2018-11-30|1379.25
#2018-12-03|1441.90
#2018-12-04|1456.21
#2018-12-05|1422.16
#2018-12-06|1350.05
#2018-12-07|1382.01
#2018-12-10|1323.32
#2018-12-11|1368.01
#2018-12-12|1393.25
#2018-12-13|1377.29
#2018-12-14|1356.11
#2018-12-17|1355.50
#2018-12-18|1360.60
#2018-12-19|1367.97
#2018-12-20|1349.02
#2018-12-21|1365.55
#2018-12-24|1377.84
#2018-12-25|1377.84
#2018-12-26|1381.74
#2018-12-27|1353.15
#2018-12-28|1379.43
#2018-12-31|1376.92
#2019-01-01|1377.47
#2019-01-02|1332.30
#2019-01-03|1332.39
#2019-01-04|1389.51
#2019-01-07|1390.45
#2019-01-08|1386.01
#2019-01-09|1444.22
#2019-01-10|1443.51
#2019-01-11|1452.47
#2019-01-14|1448.84
#2019-01-15|1463.34
#2019-01-16|1488.67
#2019-01-17|1478.80
#2019-01-18|1487.26
#2019-01-21|1521.69
#2019-01-22|1503.35
#2019-01-23|1473.23
#2019-01-24|1480.76
#2019-01-25|1478.94
#2019-01-28|1468.25
#2019-01-29|1501.86
#2019-01-30|1480.85
#2019-01-31|1520.80
#2019-02-01|1476.93
#2019-02-04|1473.76
#2019-02-05|1509.90
#2019-02-06|1524.55
#2019-02-07|1491.92
#2019-02-08|1471.75
#2019-02-11|1476.83
#2019-02-12|1493.55
#2019-02-13|1454.36
#2019-02-14|1458.44
#2019-02-15|1460.14
#2019-02-18|1482.10
#2019-02-19|1482.59
#2019-02-20|1515.00
#2019-02-21|1494.25
#2019-02-22|1501.76
#2019-02-25|1513.20
#2019-02-26|1517.99
#2019-02-27|1502.66
#2019-02-28|1503.56
#2019-03-01|1494.25
#2019-03-04|1528.62
#2019-03-05|1531.72
#2019-03-06|1549.76
#2019-03-07|1486.92
#2019-03-08|1467.70
#2019-03-11|1508.37
#2019-03-12|1510.53
#2019-03-13|1516.68
#2019-03-14|1502.85
#2019-03-15|1516.13
#2019-03-18|1549.75
#2019-03-19|1561.66
#2019-03-20|1540.31
#2019-03-21|1552.49
#2019-03-22|1553.22
#2019-03-25|1541.39
#2019-03-26|1531.32
#2019-03-27|1547.06
#2019-03-28|1550.93
#2019-03-29|1583.53
#2019-04-01|1611.86
#2019-04-02|1617.00
#2019-04-03|1651.34
#2019-04-04|1665.44
#2019-04-05|1672.27
#2019-04-08|1670.03
#2019-04-09|1691.34
#2019-04-10|1736.55
#2019-04-11|1717.06
#2019-04-12|1728.75
#2019-04-15|1687.32
#2019-04-16|1714.65
#2019-04-17|1738.76
#2019-04-18|1727.98
#2019-04-19|1727.89
#2019-04-22|1711.80
#2019-04-23|1719.54
#2019-04-24|1728.91
#2019-04-25|1702.45
#2019-04-26|1728.74
#2019-04-29|1725.25
#2019-04-30|1715.28
#2019-05-01|1712.60
#2019-05-02|1706.54
#2019-05-03|1733.03
#2019-05-06|1663.73
#2019-05-07|1643.09
#2019-05-08|1647.28
#2019-05-09|1585.40
#2019-05-10|1614.64
#2019-05-13|1569.05
#2019-05-14|1574.73
#2019-05-15|1561.81
#2019-05-16|1586.08
#2019-05-17|1551.39
#2019-05-20|1511.44
#2019-05-21|1504.29
#2019-05-22|1504.43
#2019-05-23|1466.39
#2019-05-24|1476.83
#2019-05-27|1472.38
#2019-05-28|1442.19
#2019-05-29|1486.72
#2019-05-30|1512.97
#2019-05-31|1524.76
#2019-06-03|1566.44
#2019-06-04|1551.44
#2019-06-05|1544.10
#2019-06-06|1530.04
#2019-06-07|1568.10
#2019-06-10|1598.79
#2019-06-11|1606.74
#2019-06-12|1580.12
#2019-06-13|1583.01
#2019-06-14|1573.38
#2019-06-17|1568.60
#2019-06-18|1624.22
#2019-06-19|1602.50
#2019-06-20|1630.29
#2019-06-21|1616.03
#2019-06-24|1606.15
#2019-06-25|1585.18
#2019-06-26|1607.64
#2019-06-27|1599.83
#2019-06-28|1624.55
#2019-07-01|1670.91
#2019-07-02|1653.50
#2019-07-03|1658.41
#2019-07-04|1649.85
#2019-07-05|1646.07
#2019-07-08|1634.17
#2019-07-09|1611.24
#2019-07-10|1652.78
#2019-07-11|1668.28
#2019-07-12|1633.16
#2019-07-15|1680.97
#2019-07-16|1678.04
#2019-07-17|1651.45
#2019-07-18|1655.19
#2019-07-19|1665.16
#2019-07-22|1675.20
#2019-07-23|1680.24
#2019-07-24|1691.07
#2019-07-25|1699.29
#2019-07-26|1681.36
#2019-07-29|1699.32
#2019-07-30|1673.66
#2019-07-31|1659.92
#2019-08-01|1671.84
#2019-08-02|1596.61
#2019-08-05|1511.60
#2019-08-06|1498.67
#2019-08-07|1503.94
#2019-08-08|1535.59
#2019-08-09|1517.45
#2019-08-12|1504.55
#2019-08-13|1527.65
#2019-08-14|1454.65
#2019-08-15|1465.65
#2019-08-16|1475.93
#2019-08-19|1474.00
#2019-08-20|1486.57
#2019-08-21|1497.78
#2019-08-22|1492.70
#2019-08-23|1500.79
#2019-08-26|1476.90
#2019-08-27|1482.75
#2019-08-28|1469.03
#2019-08-29|1490.08
#2019-08-30|1519.35
#2019-09-02|1531.97
#2019-09-03|1534.37
#2019-09-04|1602.71
#2019-09-05|1599.25
#2019-09-06|1601.04
#2019-09-09|1589.47
#2019-09-10|1594.34
#2019-09-11|1644.21
#2019-09-12|1661.00
#2019-09-13|1675.37
#2019-09-16|1664.33
#2019-09-17|1630.15
#2019-09-18|1599.08
#2019-09-19|1587.86
#2019-09-20|1606.53
#2019-09-23|1583.92
#2019-09-24|1580.71
#2019-09-25|1562.11
#2019-09-26|1533.37
#2019-09-27|1522.36
#2019-09-30|1520.84
#2019-10-01|1509.51
#2019-10-02|1501.00
#2019-10-03|1526.59
#2019-10-04|1538.32
#2019-10-07|1554.74
#2019-10-08|1551.34
#2019-10-09|1550.58
#2019-10-10|1567.15
#2019-10-11|1585.90
#2019-10-14|1616.82
#2019-10-15|1611.46
#2019-10-16|1617.08
#2019-10-17|1627.89
#2019-10-18|1613.45
#2019-10-21|1618.11
#2019-10-22|1639.45
#2019-10-23|1626.49
#2019-10-24|1620.91
#2019-10-25|1645.82
#2019-10-28|1671.98
#2019-10-29|1676.58
#2019-10-30|1657.19
#2019-10-31|1680.04
#2019-11-01|1724.48
#2019-11-04|1725.79
#2019-11-05|1714.99
#2019-11-06|1727.20
#2019-11-07|1743.53
#2019-11-08|1741.71
#2019-11-11|1744.03
#2019-11-12|1736.03
#2019-11-13|1703.47
#2019-11-14|1708.87
#2019-11-15|1715.23
#2019-11-18|1731.21
#2019-11-19|1713.19
#2019-11-20|1720.21
#2019-11-21|1741.34
#2019-11-22|1752.21
#2019-11-25|1746.98
#2019-11-26|1696.88
#2019-11-27|1701.81
#2019-11-28|1689.97
#2019-11-29|1682.94
#2019-12-02|1663.66
#2019-12-03|1643.83
#2019-12-04|1641.27
#2019-12-05|1650.54
#2019-12-06|1647.77
#2019-12-09|1657.99
#2019-12-10|1653.12
#2019-12-11|1697.85
#2019-12-12|1706.39
#2019-12-13|1732.54
#2019-12-16|1730.11
#2019-12-17|1717.84
#2019-12-18|1725.96
#2019-12-19|1722.13
#2019-12-20|1730.20
#2019-12-23|1738.77
#2019-12-24|1733.52
#2019-12-25|1734.65
#2019-12-26|1735.98
#2019-12-27|1747.59
#2019-12-30|1740.59
#2019-12-31|1735.52
#2020-01-01|1735.26
#2020-01-02|1749.89
#2020-01-03|1741.18
#2020-01-06|1725.21
#2020-01-07|1716.32
#2020-01-08|1720.23
#2020-01-09|1738.78
#2020-01-10|1744.94
#2020-01-13|1743.91
#2020-01-14|1761.33
#2020-01-15|1760.20
#2020-01-16|1789.89
#2020-01-17|1787.82
#2020-01-20|1776.82
#2020-01-21|1747.57
#2020-01-22|1763.07
#2020-01-23|1737.97
#2020-01-24|1735.17
#2020-01-27|1702.17
#2020-01-28|1710.03
#2020-01-29|1702.78
#2020-01-30|1653.45
#2020-01-31|1638.79
#2020-02-03|1614.82
#2020-02-04|1652.83
#2020-02-05|1625.45
#2020-02-06|1641.54
#2020-02-07|1641.55
#2020-02-10|1622.71
#2020-02-11|1651.04
#2020-02-12|1670.83
#2020-02-13|1642.28
#2020-02-14|1639.65
#2020-02-17|1643.07
#2020-02-18|1644.52
#2020-02-19|1669.02
#2020-02-20|1665.07
#2020-02-21|1657.80
#2020-02-24|1607.62
#2020-02-25|1560.61
#2020-02-26|1545.06
#2020-02-27|1510.77
#2020-02-28|1446.03
#2020-03-02|1443.36
#2020-03-03|1489.47
#2020-03-04|1494.48
#2020-03-05|1466.18
#2020-03-06|1412.59
#2020-03-09|1284.18
#2020-03-10|1298.64
#2020-03-11|1290.18
#2020-03-12|1147.37
#2020-03-13|1143.52
#2020-03-16|1098.72
#2020-03-17|1080.26
#2020-03-18|1075.22
#2020-03-19|1070.55
#2020-03-20|1094.32
#2020-03-23|1000.32
#2020-03-24|1038.59
#2020-03-25|1066.35
#2020-03-26|1106.92
#2020-03-27|1060.24
#2020-03-30|1052.22
#2020-03-31|1067.74
#2020-04-01|1036.97
#2020-04-02|1036.70
#2020-04-03|1017.40
#2020-04-06|1026.07
#2020-04-07|1086.87
#2020-04-08|1079.82
#2020-04-09|1109.68
#2020-04-10|1110.71
#2020-04-13|1099.56
#2020-04-14|1109.50
#2020-04-15|1087.17
#2020-04-16|1080.56
#2020-04-17|1118.19
#2020-04-20|1115.63
#2020-04-21|1068.82
#2020-04-22|1096.47
#2020-04-23|1107.23
#2020-04-24|1078.54
#2020-04-27|1095.35
#2020-04-28|1134.34
#2020-04-29|1164.71
#2020-04-30|1172.27
#2020-05-01|1160.49
#2020-05-04|1104.72
#2020-05-05|1121.45
#2020-05-06|1128.20
#2020-05-07|1117.00
#2020-05-08|1164.36
#2020-05-11|1164.63
#2020-05-12|1169.63
#2020-05-13|1167.20
#2020-05-14|1183.01
#2020-05-15|1165.31
#2020-05-18|1196.80
#2020-05-19|1198.47
#2020-05-20|1212.44
#2020-05-21|1205.81
#2020-05-22|1194.24
#2020-05-25|1204.12
#2020-05-26|1207.67
#2020-05-27|1228.35
#2020-05-28|1247.09
#2020-05-29|1260.55
#2020-06-01|1297.27
#2020-06-02|1316.66
#2020-06-03|1348.57
#2020-06-04|1341.90
#2020-06-05|1373.09
#2020-06-08|1383.60
#2020-06-09|1365.20
#2020-06-10|1369.74
#2020-06-11|1310.31
#2020-06-12|1309.48
#2020-06-15|1273.24
#2020-06-16|1292.17
#2020-06-17|1303.95
#2020-06-18|1317.08
#2020-06-19|1339.91
#2020-06-22|1336.27
#2020-06-23|1365.00
#2020-06-24|1330.55
#2020-06-25|1325.79
#2020-06-26|1321.02
#2020-06-29|1311.43
#2020-06-30|1302.98
#2020-07-01|1310.50
#2020-07-02|1349.73
#2020-07-03|1344.75
#2020-07-06|1370.41
#2020-07-07|1362.34
#2020-07-08|1368.33
#2020-07-09|1383.87
#2020-07-10|1381.09
#2020-07-13|1382.47
#2020-07-14|1357.38
#2020-07-15|1379.76
#2020-07-16|1350.54
#2020-07-17|1371.25
#2020-07-20|1380.26
#2020-07-21|1400.17
#2020-07-22|1386.35
#2020-07-23|1386.30
#2020-07-24|1348.94
#2020-07-27|1350.80
#2020-07-28|1343.52
#2020-07-29|1356.33
#2020-07-30|1345.00
#2020-07-31|1336.88
#2020-08-03|1343.54
#2020-08-04|1389.72
#2020-08-05|1421.21
#2020-08-06|1417.59
#2020-08-07|1408.56
#2020-08-10|1420.92
#2020-08-11|1415.19
#2020-08-12|1385.02
#2020-08-13|1405.64
#2020-08-14|1413.09
#2020-08-17|1413.70
#2020-08-18|1417.58
#2020-08-19|1422.80
#2020-08-20|1406.84
#2020-08-21|1402.74
#2020-08-24|1430.83
#2020-08-25|1440.81
#2020-08-26|1429.66
#2020-08-27|1435.94
#2020-08-28|1460.28
#2020-08-31|1421.16
#2020-09-01|1438.73
#2020-09-02|1494.54
#2020-09-03|1487.23
#2020-09-04|1487.28
#2020-09-07|1478.90
#2020-09-08|1456.49
#2020-09-09|1463.08
#2020-09-10|1466.58
#2020-09-11|1471.60
#2020-09-14|1494.85
#2020-09-15|1495.55
#2020-09-16|1516.78
#2020-09-17|1512.13
#2020-09-18|1508.71
#2020-09-21|1428.16
#2020-09-22|1457.78
#2020-09-23|1451.02
#2020-09-24|1415.63
#2020-09-25|1392.38
#2020-09-28|1412.51
#2020-09-29|1408.46
#2020-09-30|1432.52
#2020-10-01|1443.11
#2020-10-02|1447.73
#2020-10-05|1490.77
#2020-10-06|1469.36
#2020-10-07|1524.57
#2020-10-08|1596.08
#2020-10-09|1596.71
#2020-10-12|1602.32
#2020-10-13|1569.09
#2020-10-14|1588.87
#2020-10-15|1584.40
#2020-10-16|1577.02
#2020-10-19|1560.09
#2020-10-20|1555.94
#2020-10-21|1548.90
#2020-10-22|1589.65
#2020-10-23|1632.05
#2020-10-26|1618.26
#2020-10-27|1555.32
#2020-10-28|1494.51
#2020-10-29|1444.51
#2020-10-30|1393.62
#2020-11-02|1399.55
#2020-11-03|1466.20
#2020-11-04|1456.70
#2020-11-05|1558.28
#2020-11-06|1572.73
#2020-11-09|1646.25
#2020-11-10|1682.81
#2020-11-11|1659.17
#2020-11-12|1652.65
#2020-11-13|1687.50
#2020-11-16|1699.84
#2020-11-17|1716.74
#2020-11-18|1694.40
#2020-11-19|1679.54
#2020-11-20|1699.78
#2020-11-23|1702.74
#2020-11-24|1729.43
#2020-11-25|1698.23
#2020-11-26|1708.59
#2020-11-27|1662.28
#2020-11-30|1676.92
#2020-12-01|1714.23
#2020-12-02|1688.82
#2020-12-03|1738.84
#2020-12-04|1733.34
#2020-12-07|1702.73
#2020-12-08|1688.22
#2020-12-09|1646.66
#2020-12-10|1673.10
#2020-12-11|1648.34
#2020-12-14|1650.68
#2020-12-15|1671.78
#2020-12-16|1688.14
#2020-12-17|1719.52
#2020-12-18|1691.27
#2020-12-21|1602.41
#2020-12-22|1583.35
#2020-12-23|1624.69
#2020-12-24|1618.99
#2020-12-25|1618.99
#2020-12-28|1611.15
#2020-12-29|1670.86
#2020-12-30|1691.97
#2020-12-31|1671.42
#2021-01-01|1671.42
#2021-01-04|1687.90
#2021-01-05|1730.16
#2021-01-06|1760.60
#2021-01-07|1812.11
#2021-01-08|1842.30
#2021-01-11|1812.26
#2021-01-12|1783.58
#2021-01-13|1776.98
#2021-01-14|1760.18
#2021-01-15|1731.08
#2021-01-18|1751.88
#2021-01-19|1722.61
#2021-01-20|1761.87
#2021-01-21|1754.00
#2021-01-22|1745.08
#2021-01-25|1761.47
#2021-01-26|1786.65
#2021-01-27|1674.91
#2021-01-28|1687.55
#2021-01-29|1593.17
#2021-02-01|1586.58
#2021-02-02|1660.87
#2021-02-03|1690.05
#2021-02-04|1671.36
#2021-02-05|1714.87
#2021-02-08|1746.66
#2021-02-09|1773.11
#2021-02-10|1790.02
#2021-02-11|1807.59
#2021-02-12|1759.29
#2021-02-15|1744.29
#2021-02-16|1933.16
#2021-02-17|1860.29
#2021-02-18|1748.21
#2021-02-19|1740.65
#2021-02-22|1664.76
#2021-02-23|1680.39
#2021-02-24|1673.10
#2021-02-25|1609.61
#2021-02-26|1599.55
#2021-03-01|1605.64
#2021-03-02|1608.45
#2021-03-03|1614.72
#2021-03-04|1589.61
#2021-03-05|1569.49
#2021-03-08|1589.14
#2021-03-09|1587.89
#2021-03-10|1636.84
#2021-03-11|1743.25
#2021-03-12|1746.84
#2021-03-15|1747.57
#2021-03-16|1841.99
#2021-03-17|1839.27
#2021-03-18|1868.06
#2021-03-19|1971.84
#2021-03-22|1952.35
#2021-03-23|1895.92
#2021-03-24|1865.96
#2021-03-25|1854.64
#2021-03-26|1862.53
#2021-03-29|1865.66
#2021-03-30|1851.31
#2021-03-31|1814.95
#2021-04-01|1836.97
#2021-04-02|1836.97
#2021-04-05|1840.32
#2021-04-06|1878.11
#2021-04-07|1903.16
#2021-04-08|1941.87
#2021-04-09|1930.66
#2021-04-12|1883.03
#2021-04-13|1898.28
#2021-04-14|2153.81
#2021-04-15|2136.64
#2021-04-16|2253.00
#2021-04-19|2281.72
#2021-04-20|2294.40
#2021-04-21|2302.43
#2021-04-22|2264.49
#2021-04-23|2216.50
#2021-04-26|2259.99
#2021-04-27|2245.71
#2021-04-28|2224.82
#2021-04-29|2269.93
#2021-04-30|2205.60
#2021-05-03|2198.71
#2021-05-04|2185.24
#2021-05-05|2178.59
#2021-05-06|2179.90
#2021-05-07|2206.16
#2021-05-10|2214.40
#2021-05-11|2195.55
#2021-05-12|2189.13
#2021-05-13|2173.29
#2021-05-14|2211.59
#2021-05-17|2199.90
#2021-05-18|2223.45
#2021-05-19|2217.21
#2021-05-20|2224.64
#2021-05-21|2212.61
#2021-05-24|2237.97
#2021-05-25|2230.71
#2021-05-26|2272.68
#2021-05-27|2329.36
#2021-05-28|2322.12
#2021-05-31|2343.44
#2021-06-01|2362.70
#2021-06-02|2398.85
#2021-06-03|2418.20
#2021-06-04|2410.55
#2021-06-07|2528.10
#2021-06-08|2497.71
#2021-06-09|2508.29
#2021-06-10|2495.78
#2021-06-11|2491.90
#2021-06-14|2460.87
#2021-06-15|2451.81
#2021-06-16|2452.47
#2021-06-17|2421.52
#2021-06-18|2414.61
#2021-06-21|2468.95
#2021-06-22|2448.50
#2021-06-23|2466.44
#2021-06-24|2474.68
#2021-06-25|2504.88
#2021-06-28|2482.58
#2021-06-29|2453.23
#2021-06-30|2461.27
#2021-07-01|2459.90
#2021-07-02|2472.92
#2021-07-05|2532.62
#2021-07-06|2429.42
#2021-07-07|2361.85
#2021-07-08|2308.69
#2021-07-09|2355.99
#2021-07-12|2380.97
#2021-07-13|2330.77
#2021-07-14|2337.75
#2021-07-15|2321.73
#2021-07-16|2329.99
#2021-07-19|2275.62
#2021-07-20|2297.72
#2021-07-21|2338.29
#2021-07-22|2368.65
#2021-07-23|2378.38
#2021-07-26|2386.05
#2021-07-27|2355.07
#2021-07-28|2333.36
#2021-07-29|2325.70
#2021-07-30|2326.53
#2021-08-02|2309.29
#2021-08-03|2323.40
#2021-08-04|2267.86
#2021-08-05|2276.60
#2021-08-06|2254.48
#2021-08-09|2235.62
#2021-08-10|2217.86
#2021-08-11|2209.46
#2021-08-12|2177.75
#2021-08-13|2189.34
#2021-08-16|2169.77
#2021-08-17|2148.20
#2021-08-18|2160.34
#2021-08-19|2102.37
#2021-08-20|2076.58
#2021-08-23|2121.78
#2021-08-24|2155.32
#2021-08-25|2129.87
#2021-08-26|2110.37
#2021-08-27|2122.11
#2021-08-30|2126.71
#2021-08-31|2173.45
#2021-09-01|2132.48
#2021-09-02|2148.31
#2021-09-03|2121.01
#2021-09-06|2142.56
#2021-09-07|2136.42
#2021-09-08|2120.05
#2021-09-09|2142.08
#2021-09-10|2110.86
#2021-09-13|2115.55
#2021-09-14|2274.11
#2021-09-15|2291.67
#2021-09-16|2258.07
#2021-09-17|2249.73
#2021-09-20|2194.80
#2021-09-21|2218.88
#2021-09-22|2411.02
#2021-09-23|2385.90
#2021-09-24|2333.74
#2021-09-27|2319.03
#2021-09-28|2251.28
#2021-09-29|2267.44
#2021-09-30|2239.33
#2021-10-01|2232.56
#2021-10-04|2227.56
#2021-10-05|2260.88
#2021-10-06|2262.59
#2021-10-07|2275.77
#2021-10-08|2264.41
#2021-10-11|2269.08
#2021-10-12|2281.97
#2021-10-13|2303.31
#2021-10-14|2337.12
#2021-10-15|2369.05
#2021-10-18|2324.21
#2021-10-19|2317.18
#2021-10-20|2356.21
#2021-10-21|2354.44
#2021-10-22|2300.58
#2021-10-25|2245.25
#2021-10-26|2260.22
#2021-10-27|2215.07
#2021-10-28|2170.82
#2021-10-29|2144.66
#2021-11-01|2202.61
#2021-11-02|2216.16
#2021-11-03|2205.59
#2021-11-04|2220.37
#2021-11-05|2198.67
#2021-11-08|2228.56
#2021-11-09|2245.41
#2021-11-10|2218.60
#2021-11-11|2192.82
#2021-11-12|2174.39
#2021-11-15|2194.20
#2021-11-16|2180.81
#2021-11-17|2168.84
#2021-11-18|2143.60
#2021-11-19|2158.54
#2021-11-22|2100.82
#2021-11-23|2132.34
#2021-11-24|2122.33
#2021-11-25|2128.98
#2021-11-26|2113.89
#2021-11-29|2056.21
#2021-11-30|2044.57
#2021-12-01|2077.00
#2021-12-02|2133.70
#2021-12-03|2125.81
#2021-12-06|2179.95
#2021-12-07|2174.29
#2021-12-08|2168.79
#2021-12-09|2173.63
#2021-12-10|2205.00
#2021-12-13|2144.94
#2021-12-14|2150.14
#2021-12-15|2118.79
#2021-12-16|2112.84
#2021-12-17|2080.18
#2021-12-20|2016.88
#2021-12-21|2076.53
#2021-12-22|2092.29
#2021-12-23|2080.85
#2021-12-24|2077.00
#2021-12-27|2039.11
#2021-12-28|2049.30
#2021-12-29|1995.90
#2021-12-30|2006.76
#2021-12-31|2032.81
#2022-01-03|2050.97
#2022-01-04|2056.20
#2022-01-05|2067.19
#2022-01-06|2091.46
#2022-01-07|2102.45
#2022-01-10|2116.87
#2022-01-11|2141.23
#2022-01-12|2189.77
#2022-01-13|2197.91
#2022-01-14|2171.42
#2022-01-17|2156.42
#2022-01-18|2157.17
#2022-01-19|2134.99
#2022-01-20|2111.44
#2022-01-21|2039.25
#2022-01-24|1962.46
#2022-01-25|1983.08
#2022-01-26|1993.40
#2022-01-27|1989.08
#2022-01-28|1981.36
#2022-01-31|2073.54
#2022-02-01|2098.19
#2022-02-02|2102.86
#2022-02-03|2080.77
#2022-02-04|2058.97
#2022-02-07|2053.79
#2022-02-08|2065.03
#2022-02-09|2070.07
#2022-02-10|2071.27
#2022-02-11|2068.67
#2022-02-14|2015.76
#2022-02-15|2044.46
#2022-02-16|2078.34
#2022-02-17|2065.46
#2022-02-18|2021.81
#2022-02-21|1990.34
#2022-02-22|1971.59
#2022-02-23|1948.19
#2022-02-24|1853.17
#2022-02-25|1933.33
#2022-02-28|1951.50
#2022-03-01|1925.14
#2022-03-02|1938.16
#2022-03-03|1932.53
#2022-03-04|1854.61
#2022-03-07|1782.94
#2022-03-08|1799.28
#2022-03-09|1894.81
#2022-03-10|1867.81
#2022-03-11|1850.26
#2022-03-14|1859.63
#2022-03-15|1827.22
#2022-03-16|1887.69
#2022-03-17|1927.80
#2022-03-18|1979.23
#2022-03-21|1983.45
#2022-03-22|2008.25
#2022-03-23|2023.59
#2022-03-24|2153.48
#2022-03-25|2137.29
#2022-03-28|2108.61
#2022-03-29|2130.98
#2022-03-30|2159.70
#2022-03-31|2149.34
#2022-04-01|2186.43
#2022-04-04|2192.48
#2022-04-05|2142.88
#2022-04-06|2101.92
#2022-04-07|2060.29
#2022-04-08|2068.11
#2022-04-11|2091.78
#2022-04-12|2054.53
#2022-04-13|2065.88
#2022-04-14|2056.64
#2022-04-15|2056.64
#2022-04-18|2045.15
#2022-04-19|2070.66
#2022-04-20|2066.62
#2022-04-21|1992.13
#2022-04-22|1918.34
#2022-04-25|1873.09
#2022-04-26|1885.37
#2022-04-27|1807.19
#2022-04-28|1797.69
#2022-04-29|1803.09
#2022-05-02|1821.40
#2022-05-03|1833.01
#2022-05-04|1775.79
#2022-05-05|1721.07
#2022-05-06|1679.40
#2022-05-09|1612.84
#2022-05-10|1605.66
#2022-05-11|1619.47
#2022-05-12|1626.14
#2022-05-13|1663.87
#2022-05-16|1678.45
#2022-05-17|1743.26
#2022-05-18|1706.78
#2022-05-19|1678.40
#2022-05-20|1749.53
#2022-05-23|1768.16
#2022-05-24|1751.23
#2022-05-25|1735.71
#2022-05-26|1798.15
#2022-05-27|1837.88
#2022-05-30|1898.39
#2022-05-31|1909.81
#2022-06-01|1895.01
#2022-06-02|1885.13
#2022-06-03|1845.08
#2022-06-06|1815.62
#2022-06-07|1807.97
#2022-06-08|1817.46
#2022-06-09|1802.22
#2022-06-10|1741.54
#2022-06-13|1659.71
#2022-06-14|1619.09
#2022-06-15|1618.54
#2022-06-16|1591.13
#2022-06-17|1642.60
#2022-06-20|1642.24
#2022-06-21|1685.97
#2022-06-22|1648.87
#2022-06-23|1643.75
#2022-06-24|1692.73
#2022-06-27|1701.04
#2022-06-28|1704.35
#2022-06-29|1670.42
#2022-06-30|1619.42
#2022-07-01|1623.81
#2022-07-04|1633.60
#2022-07-05|1605.02
#2022-07-06|1616.48
#2022-07-07|1610.21
#2022-07-08|1616.03
#2022-07-11|1581.30
#2022-07-12|1568.15
#2022-07-13|1574.53
#2022-07-14|1568.23
#2022-07-15|1573.93
#2022-07-18|1604.64
#2022-07-19|1614.22
#2022-07-20|1615.09
#2022-07-21|1609.11
#2022-07-22|1612.40
#2022-07-25|1599.46
#2022-07-26|1574.71
#2022-07-27|1590.95
#2022-07-28|1649.29
#2022-07-29|1638.92
#2022-08-01|1632.94
#2022-08-02|1588.33
#2022-08-03|1558.30
#2022-08-04|1577.74
#2022-08-05|1560.90
#2022-08-08|1584.65
#2022-08-09|1569.85
#2022-08-10|1579.74
#2022-08-11|1564.27
#2022-08-12|1563.29
#2022-08-15|1565.37
#2022-08-16|1557.68
#2022-08-17|1544.22
#2022-08-18|1558.37
#2022-08-19|1552.83
#2022-08-22|1515.53
#2022-08-23|1519.75
#2022-08-24|1537.21
#2022-08-25|1552.48
#2022-08-26|1537.76
#2022-08-29|1498.27
#2022-08-30|1491.43
#2022-08-31|1474.22
#2022-09-01|1433.66
#2022-09-02|1459.11
#2022-09-05|1465.99
#2022-09-06|1441.33
#2022-09-07|1468.39
#2022-09-08|1445.77
#2022-09-09|1492.01
#2022-09-12|1533.61
#2022-09-13|1514.25
#2022-09-14|1497.41
#2022-09-15|1487.52
#2022-09-16|1459.48
#2022-09-19|1456.45
#2022-09-20|1465.53
#2022-09-21|1428.21
#2022-09-22|1418.64
#2022-09-23|1375.67
#2022-09-26|1327.97
#2022-09-27|1347.61
#2022-09-28|1339.11
#2022-09-29|1314.22
#2022-09-30|1307.76
#2022-10-03|1289.42
#2022-10-04|1348.66
#2022-10-05|1335.40
#2022-10-06|1332.35
#2022-10-07|1315.86
#2022-10-10|1317.97
#2022-10-11|1299.74
#2022-10-12|1296.36
#2022-10-13|1296.24
#2022-10-14|1262.63
#2022-10-17|1281.14
#2022-10-18|1296.01
#2022-10-19|1269.39
#2022-10-20|1284.73
#2022-10-21|1276.05
#2022-10-24|1260.43
#2022-10-25|1259.74
#2022-10-26|1263.22
#2022-10-27|1256.97
#2022-10-28|1260.64
#2022-10-31|1261.26
#2022-11-01|1281.82
#2022-11-02|1308.51
#2022-11-03|1300.40
#2022-11-04|1292.47
#2022-11-07|1303.23
#2022-11-08|1313.64
#2022-11-09|1285.40
#2022-11-10|1295.85
#2022-11-11|1365.86
#2022-11-14|1352.85
#2022-11-15|1363.05
#2022-11-16|1329.22
#2022-11-17|1297.93
#2022-11-18|1299.44
#2022-11-21|1284.48
#2022-11-22|1300.97
#2022-11-23|1298.15
#2022-11-24|1311.35
#2022-11-25|1336.42
#2022-11-28|1330.57
#2022-11-29|1312.92
#2022-11-30|1327.46
#2022-12-01|1345.48
#2022-12-02|1342.69
#2022-12-05|1327.55
#2022-12-06|1305.92
#2022-12-07|1299.90
#2022-12-08|1327.97
#2022-12-09|1307.30
#2022-12-12|1329.56
#2022-12-13|1364.39
#2022-12-14|1337.06
#2022-12-15|1293.63
#2022-12-16|1268.24
#2022-12-19|1246.17
#2022-12-20|1236.29
#2022-12-21|1239.37
#2022-12-22|1230.34
#2022-12-23|1221.16
#2022-12-26|1227.20
#2022-12-27|1217.36
#2022-12-28|1208.51
#2022-12-29|1223.03
#2022-12-30|1212.59
#2023-01-02|1224.72
#2023-01-03|1229.32
#2023-01-04|1255.55
#2023-01-05|1266.25
#2023-01-06|1270.70
#2023-01-09|1280.32
#2023-01-10|1279.83
#2023-01-11|1286.36
#2023-01-12|1300.99
#2023-01-13|1333.42
#2023-01-16|1345.68
#2023-01-17|1333.98
#2023-01-18|1358.73
#2023-01-19|1329.74
#2023-01-20|1355.54
#2023-01-23|1370.84
#2023-01-24|1352.57
#2023-01-25|1352.78
#2023-01-26|1361.60
#2023-01-27|1347.31
#2023-01-30|1332.56
#2023-01-31|1365.12
#2023-02-01|1387.22
#2023-02-02|1384.03
#2023-02-03|1360.77
#2023-02-06|1342.47
#2023-02-07|1296.97
#2023-02-08|1298.91
#2023-02-09|1293.31
#2023-02-10|1297.38
#2023-02-13|1300.20
#2023-02-14|1282.65
#2023-02-15|1275.21
#2023-02-16|1285.41
#2023-02-17|1285.07
#2023-02-20|1298.05
#2023-02-21|1248.64
#2023-02-22|1246.58
#2023-02-23|1234.72
#2023-02-24|1159.86
#2023-02-27|1146.25
#2023-02-28|1145.42
#2023-03-01|1173.00
#2023-03-02|1180.39
#2023-03-03|1210.25
#2023-03-06|1204.62
#2023-03-07|1182.80
#2023-03-08|1183.63
#2023-03-09|1160.36
#2023-03-10|1126.49
#2023-03-13|1102.14
#2023-03-14|1094.68
#2023-03-15|1084.73
#2023-03-16|1115.52
#2023-03-17|1118.25
#2023-03-20|1122.42
#2023-03-21|1147.56
#2023-03-22|1147.51
#2023-03-23|1153.39
#2023-03-24|1146.63
#2023-03-27|1154.49
#2023-03-28|1159.01
#2023-03-29|1209.28
#2023-03-30|1228.33
#2023-03-31|1218.02
#2023-04-03|1211.92
#2023-04-04|1226.16
#2023-04-05|1205.63
#2023-04-06|1207.59
#2023-04-07|1207.59
#2023-04-10|1242.68
#2023-04-11|1264.44
#2023-04-12|1232.56
#2023-04-13|1238.97
#2023-04-14|1227.51
#2023-04-17|1207.36
#2023-04-18|1187.71
#2023-04-19|1150.10
#2023-04-20|1143.56
#2023-04-21|1136.07
#2023-04-24|1130.16
#2023-04-25|1097.34
#2023-04-26|1100.18
#2023-04-27|1123.60
#2023-04-28|1163.47
#2023-05-01|1167.52
#2023-05-02|1146.96
#2023-05-03|1136.20
#2023-05-04|1125.32
#2023-05-05|1129.38
#2023-05-08|1129.88
#2023-05-09|1126.41
#2023-05-10|1130.56
#2023-05-11|1124.85
#2023-05-12|1112.30
#2023-05-15|1123.54
#2023-05-16|1130.75
#2023-05-17|1129.31
#2023-05-18|1125.69
#2023-05-19|1124.34
#2023-05-22|1108.29
#2023-05-23|1096.25
#2023-05-24|1085.17
#2023-05-25|1073.66
#2023-05-26|1117.81
#2023-05-29|1132.79
#2023-05-30|1134.94
#2023-05-31|1133.66
#2023-06-01|1123.51
#2023-06-02|1148.67
#2023-06-05|1175.77
#2023-06-06|1196.70
#2023-06-07|1197.60
#2023-06-08|1180.01
#2023-06-09|1159.83
#2023-06-12|1169.81
#2023-06-13|1183.95
#2023-06-14|1206.90
#2023-06-15|1190.03
#2023-06-16|1186.49
#2023-06-19|1172.83
#2023-06-20|1148.72
#2023-06-21|1148.48
#2023-06-22|1141.22
#2023-06-23|1123.26
#2023-06-26|1135.91
#2023-06-27|1163.63
#2023-06-28|1148.55
#2023-06-29|1148.53
#2023-06-30|1143.89
#2023-07-03|1178.37
#2023-07-04|1171.38
#2023-07-05|1162.54
#2023-07-06|1150.84
#2023-07-07|1185.61
#2023-07-10|1168.23
#2023-07-11|1178.87
#2023-07-12|1196.51
#2023-07-13|1188.76
#2023-07-14|1199.86
#2023-07-17|1230.64
#2023-07-18|1240.08
#2023-07-19|1244.02
#2023-07-20|1235.61
#2023-07-21|1229.01
#2023-07-24|1234.91
#2023-07-25|1240.05
#2023-07-26|1247.30
#2023-07-27|1280.95
#2023-07-28|1321.05
#2023-07-31|1332.68
#2023-08-01|1294.59
#2023-08-02|1231.06
#2023-08-03|1244.43
#2023-08-04|1263.03
#2023-08-07|1262.36
#2023-08-08|1269.96
#2023-08-09|1283.09
#2023-08-10|1370.53
#2023-08-11|1331.62
#2023-08-14|1322.33
#2023-08-15|1323.60
#2023-08-16|1336.36
#2023-08-17|1315.86
#2023-08-18|1320.30
#2023-08-21|1308.33
#2023-08-22|1303.72
#2023-08-23|1322.57
#2023-08-24|1317.41
#2023-08-25|1291.79
#2023-08-28|1298.89
#2023-08-29|1302.81
#2023-08-30|1320.37
#2023-08-31|1299.22
#2023-09-01|1276.19
#2023-09-04|1272.12
#2023-09-05|1270.73
#2023-09-06|1272.88
#2023-09-07|1275.13
#2023-09-08|1266.17
#2023-09-11|1243.73
#2023-09-12|1205.88
#2023-09-13|1204.84
#2023-09-14|1195.77
#2023-09-15|1172.87
#2023-09-18|1162.55
#2023-09-19|1165.65
#2023-09-20|1165.11
#2023-09-21|1155.95
#2023-09-22|1157.92
#2023-09-25|1135.12
#2023-09-26|1116.62
#2023-09-27|1123.14
#2023-09-28|1107.34
#2023-09-29|1136.63
#2023-10-02|1142.78
#2023-10-03|1129.61
#2023-10-04|1107.17
#2023-10-05|1113.33
#2023-10-06|1125.38
#2023-10-09|1107.93
#2023-10-10|1131.07
#2023-10-11|1128.50
#2023-10-12|1130.22
#2023-10-13|1105.87
#2023-10-16|1106.08
#2023-10-17|1091.63
#2023-10-18|1082.87
#2023-10-19|1065.94
#2023-10-20|1066.10
#2023-10-23|1040.81
#2023-10-24|1039.53
#2023-10-25|1027.20
#2023-10-26|1014.17
#2023-10-27|1023.41
#2023-10-30|1006.71
#2023-10-31|1023.14
#2023-11-01|1043.17
#2023-11-02|1048.06
#2023-11-03|1086.42
#2023-11-06|1084.54
#2023-11-07|1070.86
#2023-11-08|1059.07
#2023-11-09|1061.73
#2023-11-10|1030.77
#2023-11-13|1041.63
#2023-11-14|1040.82
#2023-11-15|1039.45
#2023-11-16|1040.00
#2023-11-17|1034.86
#2023-11-20|1036.29
#2023-11-21|1080.94
#2023-11-22|1060.06
#2023-11-23|1057.74
#2023-11-24|1080.05
#2023-11-27|1082.85
#2023-11-28|1086.56
#2023-11-29|1080.51
#2023-11-30|1115.25
#2023-12-01|1145.67
#2023-12-04|1140.03
#2023-12-05|1115.46
#2023-12-06|1134.84
#2023-12-07|1148.98
#2023-12-08|1154.57
#2023-12-11|1161.97
#2023-12-12|1169.63
#2023-12-13|1151.51
#2023-12-14|1159.50
#2023-12-15|1172.69
#2023-12-18|1162.20
#2023-12-19|1153.47
#2023-12-20|1118.40
#2023-12-21|1140.64
#2023-12-22|1135.19
#2023-12-25|1135.19
#2023-12-26|1121.33
#2023-12-27|1125.68
#2023-12-28|1148.26
#2023-12-29|1154.82
#2024-01-01|1170.01
#2024-01-02|1166.31
#2024-01-03|1155.33
#2024-01-04|1152.22
#2024-01-05|1132.00
#2024-01-08|1118.80
#2024-01-09|1080.09
#2024-01-10|1083.91
#2024-01-11|1063.25
#2024-01-12|1060.78
#2024-01-15|1046.62
#2024-01-16|1051.20
#2024-01-17|1019.77
#2024-01-18|1027.60
#2024-01-19|1018.87
#2024-01-22|1019.37
#2024-01-23| 901.56
#2024-01-24| 916.03
#2024-01-25| 911.26
#2024-01-26| 915.19
#2024-01-29| 898.53
#2024-01-30| 902.13
#2024-01-31| 884.28
#2024-02-01| 914.98
#2024-02-02| 933.02
#2024-02-05| 931.29
#2024-02-06| 939.51
#2024-02-07| 949.78
#2024-02-08| 969.44
#2024-02-09| 978.57
#2024-02-12| 959.43
#2024-02-13| 954.61
#2024-02-14| 982.66
#2024-02-15| 965.03
#2024-02-16| 982.94
#2024-02-19| 959.64
#2024-02-20| 968.57
#2024-02-21| 973.52
#2024-02-22| 966.27
#2024-02-23| 972.21
#2024-02-26| 952.73
#2024-02-27| 955.09
#2024-02-28| 923.72
#2024-02-29| 923.60
#2024-03-01| 916.74
#2024-03-04| 923.22
#2024-03-05| 913.75
#2024-03-06| 912.12
#2024-03-07| 914.75
#2024-03-08| 918.32
#2024-03-11| 915.27
#2024-03-12| 913.62
#2024-03-13| 898.35
#2024-03-14| 892.33
#2024-03-15| 878.13
#2024-03-18| 879.29
#2024-03-19| 853.43
#2024-03-20| 853.48
#2024-03-21| 880.13
#2024-03-22| 866.79
#2024-03-25| 866.79
#2024-03-26| 866.79
#2024-03-27| 881.85
#2024-03-28| 887.59
#2024-03-29| 887.59
#2024-04-01| 903.78
#2024-04-02| 910.83
#2024-04-03| 917.73
#2024-04-04| 913.94
#2024-04-05| 922.39
#2024-04-08| 905.68
#2024-04-09| 886.19
#2024-04-10| 939.55
#2024-04-11| 939.55
#2024-04-12| 919.67
#2024-04-15| 902.36
#2024-04-16| 898.59
#2024-04-17| 898.59
#2024-04-18| 901.63
#2024-04-19| 886.78
#2024-04-22| 906.58
#2024-04-23| 917.35
#2024-04-24| 921.74
#2024-04-25| 944.39
#2024-04-26| 987.97
#2024-04-29| 973.77
#2024-04-30| 973.52
#2024-05-01| 973.52
#2024-05-02| 976.71
#2024-05-03| 974.37
#2024-05-06| 969.47
#2024-05-07| 940.21
#2024-05-08| 963.88
#2024-05-09| 974.73
#2024-05-10| 993.69
#2024-05-13| 994.15
#2024-05-14| 992.36
#2024-05-15| 980.88
#2024-05-16| 994.44
#2024-05-17|1003.10
#2024-05-20|1003.10
#2024-05-21| 993.06
#2024-05-22|1004.65
#2024-05-23| 993.27
#2024-05-24| 992.26
#2024-05-27| 949.08
#2024-05-28| 984.46
#2024-05-29| 972.14
#2024-05-30| 997.00
#2024-05-31| 974.67
#2024-06-03|1002.59
#2024-06-04|1026.90
#2024-06-05|1112.21
#2024-06-06|1067.34
#2024-06-07|1070.70
#2024-06-10|1076.46
#2024-06-11|1116.80
#2024-06-12|1155.52
#2024-06-13|1126.32
#2024-06-14|1123.54
#2024-06-17|1123.54
#2024-06-18|1124.75
#2024-06-19|1138.78
#2024-06-20|1142.20
#2024-06-21|1151.49
#2024-06-24|1122.30
#2024-06-25|1114.78
#2024-06-26|1131.16
#2024-06-27|1120.79
#2024-06-28|1117.96
#2024-07-01|1155.75
#2024-07-02|1163.68
#2024-07-03|1180.47
#2024-07-04|1159.26
#2024-07-05|1164.59
#2024-07-08|1163.79
#2024-07-09|1176.04
#2024-07-10|1158.18
#2024-07-11|1203.85
#2024-07-12|1199.21
#2024-07-15|1208.68
#2024-07-16|1196.22
#2024-07-17|1196.22
#2024-07-18|1186.93
#2024-07-19|1163.32
#2024-07-22|1157.53
#2024-07-23|1165.48
#2024-07-24|1194.85
#2024-07-25|1208.54
#2024-07-26|1229.19
#2024-07-29|1282.73
#2024-07-30|1301.61
#2024-07-31|1333.95
#2024-08-01|1317.52
#2024-08-02|1320.72
#2024-08-05|1312.65
#2024-08-06|1285.17
#2024-08-07|1311.22
#2024-08-08|1305.28
#2024-08-09|1353.46
#2024-08-12|1208.45
#2024-08-13|1209.78
#2024-08-14|1200.36
#2024-08-15|1200.36
#2024-08-16|1213.11
#2024-08-19|1203.07
#2024-08-20|1178.39
#2024-08-21|1177.22
#2024-08-22|1173.73
#2024-08-23|1143.55
#2024-08-26|1177.55
#2024-08-27|1208.22
#2024-08-28|1210.98
#2024-08-29|1204.33
#2024-08-30|1222.17
#2024-09-02|1204.43
#2024-09-03|1186.89
#2024-09-04|1197.76
#2024-09-05|1182.67
#2024-09-06|1189.66
#2024-09-09|1204.44
#2024-09-10|1203.34
#2024-09-11|1199.78
#2024-09-12|1201.41
#2024-09-13|1226.75
#2024-09-16|1254.40
#2024-09-17|1225.97
#2024-09-18|1228.50
#2024-09-19|1206.30
#2024-09-20|1204.63
#2024-09-23|1167.90
#2024-09-24|1179.92
#2024-09-25|1174.27
#2024-09-26|1214.20
#2024-09-27|1270.90
#2024-09-30|1297.77
#2024-10-01|1304.64
#2024-10-02|1294.23
#2024-10-03|1255.70
#2024-10-04|1279.02
#2024-10-07|1302.53
#2024-10-08|1200.48
#2024-10-09|1189.69
#2024-10-10|1177.14
#2024-10-11|1173.21
#2024-10-14|1152.11
#2024-10-15|1147.57
#2024-10-16|1134.37
#2024-10-17|1112.32
#2024-10-18|1142.20
#2024-10-21|1151.20
#2024-10-22|1128.93
#2024-10-23|1116.51
#2024-10-24|1099.80
#2024-10-25|1092.73
#2024-10-28|1124.33
#2024-10-29|1129.23
#2024-10-30|1134.83
#2024-10-31|1118.04
#2024-11-01|1114.64
#2024-11-04|1114.22
#2024-11-05|1122.79
#2024-11-06|1124.56
#2024-11-07|1117.38
#2024-11-08|1110.27
#2024-11-11|1101.10
#2024-11-12|1102.00
#2024-11-13|1110.95
#2024-11-14|1145.29
#2024-11-15|1152.88
#2024-11-18|1162.31
#2024-11-19|1165.65
#2024-11-20|1185.45
#2024-11-21|1183.10
#2024-11-22|1189.59
#2024-11-25|1179.20
#2024-11-26|1193.34
#2024-11-27|1209.25
#2024-11-28|1162.33
#2024-11-29|1176.37
#2024-12-02|1194.65
#2024-12-03|1226.67
#2024-12-04|1227.93
#2024-12-05|1238.57
#2024-12-06|1238.77
#2024-12-09|1289.81
#2024-12-10|1297.31
#2024-12-11|1306.33
#2024-12-12|1289.55
#2024-12-13|1305.68
#2024-12-16|1309.13
#2024-12-17|1306.81
#2024-12-18|1316.40
#2024-12-19|1346.85
#2024-12-20|1324.47
#2024-12-23|1320.78
#2024-12-24|1298.43
#2024-12-25|1298.43
#2024-12-26|1295.48
#2024-12-27|1283.30
#2024-12-30|1277.26
#2024-12-31|1296.69
#2025-01-01|1299.85
#2025-01-02|1291.83
#2025-01-03|1312.51
#2025-01-06|1284.09
#2025-01-07|1298.93
#2025-01-08|1303.33
#2025-01-09|1307.10
#2025-01-10|1206.71
#2025-01-13|1293.00
#2025-01-14|1286.74
#2025-01-15|1265.72
#2025-01-16|1256.78
#2025-01-17|1247.54
#2025-01-20|1246.67
#2025-01-21|1237.05
#2025-01-22|1234.26
#2025-01-23|1244.93
#2025-01-24|1263.97
#2025-01-27|1255.73
#2025-01-28|1279.80
#2025-01-29|1283.93
#2025-01-30|1281.61
#2025-01-31|1275.64
#2025-02-03|1245.29
#2025-02-04|1244.72
#2025-02-05|1241.92
#2025-02-06|1294.22
#2025-02-07|1306.69
#2025-02-10|1286.66
#2025-02-11|1263.17
#2025-02-12|1257.58
#2025-02-13|1234.86
#2025-02-14|1261.19
#2025-02-17|1249.81
#2025-02-18|1219.71
#2025-02-19|1194.01
#2025-02-20|1188.76
#2025-02-21|1207.61
#2025-02-24|1184.99
#2025-02-25|1217.95
#2025-02-26|1222.10
#2025-02-27|1203.92
#2025-02-28|1165.92
#2025-03-03|1166.74
#2025-03-04|1210.68
#2025-03-05|1306.54
#2025-03-06|1328.25
#2025-03-07|1275.55
#2025-03-10|1290.53
#2025-03-11|1279.12
#2025-03-12|1273.18
#2025-03-13|1260.69
#2025-03-14|1240.79
#2025-03-17|1249.60
#2025-03-18|1269.99
#2025-03-19|1290.30
#2025-03-20|1294.66
#2025-03-21|1286.19
#2025-03-24|1322.80
#2025-03-25|1350.23
#2025-03-26|1309.23
#2025-03-27|1350.85
#2025-03-28|1324.25
#2025-03-31|1324.25
#2025-04-01|1302.04
#2025-04-02|1312.76
#2025-04-03|1321.21
#2025-04-04|1292.17
#2025-04-07|1280.39
#2025-04-08|1317.82
#2025-04-09|1301.56
#2025-04-10|1301.56
#2025-04-11|1335.87
#2025-04-14|1335.87
#2025-04-15|1392.73
#2025-04-16|1387.96
#2025-04-17|1361.93
#2025-04-18|1361.93
#2025-04-21|1340.98
#2025-04-22|1334.41
#2025-04-23|1338.20
#2025-04-24|1344.81
#2025-04-25|1302.52
#2025-04-28|1318.53
#2025-04-29|1316.07
#2025-04-30|1279.87
#2025-05-01|1279.87
#2025-05-02|1295.52
#2025-05-05|1286.91
#2025-05-06|1263.27
#2025-05-07|1225.88
#2025-05-08|1210.08
#2025-05-09|1221.56
#2025-05-12|1258.98
#2025-05-13|1265.81
#2025-05-14|1272.62
#2025-05-15|1283.15
#2025-05-16|1281.22
#2025-05-19|1297.13
#2025-05-20|1284.59
#2025-05-21|1304.62
#2025-05-22|1286.35
#2025-05-23|1294.39
#2025-05-26|1296.65
#2025-05-27|1288.15
#2025-05-28|1288.50
#2025-05-29|1307.11
#2025-05-30|1281.36
#2025-06-02|1301.89
#2025-06-03|1287.20
#2025-06-04|1278.39
#2025-06-05|1257.69
#2025-06-06|1250.21
#2025-06-09|1272.98
#2025-06-10|1275.37
#2025-06-11|1272.05
#2025-06-12|1283.71
#2025-06-13|1252.72
#2025-06-16|1259.99
#2025-06-17|1264.16
#2025-06-18|1246.67
#2025-06-19|1229.05
#2025-06-20|1222.34
#2025-06-23|1204.29
#2025-06-24|1210.44
#2025-06-25|1200.66
#2025-06-26|1198.56
#2025-06-27|1219.31
#2025-06-30|1215.13
#2025-07-01|1211.00
#2025-07-02|1198.76
#2025-07-03|1205.31
#2025-07-04|1203.25
#2025-07-07|1176.48
#2025-07-08|1164.86
#2025-07-09|1158.04
#2025-07-10|1152.74
#2025-07-11|1149.78
#2025-07-14|1159.87
#2025-07-15|1154.96
#2025-07-16|1166.61
#2025-07-17|1166.21
#2025-07-18|1163.75
#2025-07-21|1194.01
#2025-07-22|1182.37
#2025-07-23|1193.28
#2025-07-24|1181.61
#2025-07-25|1159.05
#2025-07-28|1140.49
#2025-07-29|1151.76
#2025-07-30|1131.09
#2025-07-31|1118.95
#2025-08-01|1115.89
#2025-08-04|1123.40
#2025-08-05|1116.98
#2025-08-06|1107.16
#2025-08-07|1113.10
#2025-08-08|1091.83
#2025-08-11|1128.15
#2025-08-12|1145.41
#2025-08-13|1177.20
#2025-08-14|1152.99
#2025-08-15|1152.99
#2025-08-18|1167.25
#2025-08-19|1176.44
#2025-08-20|1170.03
#2025-08-21|1160.00
#2025-08-22|1149.94
#2025-08-25|1140.08
#2025-08-26|1111.90
#2025-08-27|1111.90
#2025-08-28|1107.64
#2025-08-29|1081.96
#2025-09-01|1084.92
#2025-09-02|1130.32
#2025-09-03|1119.36
#2025-09-04|1115.27
#2025-09-05|1107.01
#2025-09-08|1098.65
#2025-09-09|1114.30
#2025-09-10|1107.78
#2025-09-11|1112.44
#2025-09-12|1106.38
#2025-09-15|1101.70
#2025-09-16|1110.31
#2025-09-17|1120.02
#2025-09-18|1115.34
#2025-09-19|1111.43
#2025-09-22|1100.76
#2025-09-23|1084.37
#2025-09-24|1075.28
#2025-09-25|1060.45
#2025-09-26|1036.83
#2025-09-29|1043.11
#2025-09-30|1035.41
#2025-10-01|1193.81
#2025-10-02|1193.81
#2025-10-03|1142.96
#2025-10-06|1144.70
#2025-10-07|1154.78
#2025-10-08|1128.35
#2025-10-09|1143.87
#2025-10-10|1143.70
#2025-10-13|1152.11
#2025-10-14|1129.24
#2025-10-15|1122.82
#2025-10-16|1140.03
#2025-10-17|1133.41
#2025-10-20|1127.70
#2025-10-21|1133.49
#2025-10-22|1133.49
#2025-10-23|1136.89
#2025-10-24|1117.62
#2025-10-27|1106.66
#2025-10-28|1114.30
#2025-10-29|1148.36
#2025-10-30|1123.52
#2025-10-31|1111.49
#2025-11-03|1115.71
#2025-11-04|1112.60
#2025-11-05|1112.60
#2025-11-06|1087.74
#2025-11-07|1097.87
#2025-11-10|1098.72
#2025-11-11|1108.10
#2025-11-12|1117.71
#2025-11-13|1117.34
#2025-11-14|1114.32
#2025-11-17|1131.69
#2025-11-18|1108.01
#2025-11-19|1110.11
#2025-11-20|1070.83
#2025-11-21|1060.62
#2025-11-24|1074.41
#2025-11-25|1076.16
#2025-11-26|1085.78
#2025-11-27|1122.54
#2025-11-28|1098.64
#2025-12-01|1093.12
#2025-12-02|1107.36
#2025-12-03|1081.53
#2025-12-04|1088.42
#2025-12-05|1078.08
#2025-12-08|1073.04
#2025-12-09|1096.42
#2025-12-10|1086.54
#2025-12-11|1094.26
#2025-12-12|1100.25
#2025-12-15|1123.21
#2025-12-16|1082.59
#2025-12-17|1079.95
#2025-12-18|1074.08
#2025-12-19|1074.98
#2025-12-22|1098.85
#2025-12-23|1116.86
#2025-12-24|1134.62
#2025-12-25|1134.62
#2025-12-26|1126.06
#2025-12-29|1134.77
#2025-12-30|1132.94
#2025-12-31|1156.13
#2026-01-01|1155.34
#2026-01-02|1142.82
#2026-01-05|1146.31
#2026-01-06|1135.19
#2026-01-07|1099.50
#2026-01-08|1113.95
#2026-01-09|1092.35
#2026-01-12|1095.14
#2026-01-13|1092.04
#2026-01-14|1084.11
#2026-01-15|1084.11
#2026-01-16|1066.59
#2026-01-19|1054.43
#2026-01-20|1072.00
#2026-01-21|1049.83
#2026-01-22|1065.25
#2026-01-23|1084.69
#2026-01-26|1084.69
#2026-01-27|1021.71
#2026-01-28|1041.12
#2026-01-29|1036.12
#2026-01-30|1068.49
#2026-02-02|1062.96
#2026-02-03|1068.36
#2026-02-04|1061.88
#2026-02-05|1057.76
#2026-02-06|1047.50
#2026-02-09|1110.41
#2026-02-10|1199.54
#2026-02-11|1195.50
#2026-02-12|1179.57
#2026-02-13|1129.32
#2026-02-16|1131.34
#2026-02-17|1154.93
#2026-02-18|1153.55
#2026-02-19|1133.18
#2026-02-20|1141.09
#2026-02-23|1146.21
#2026-02-24|1149.36
#2026-02-25|1179.02
#2026-02-26|1194.30
#2026-02-27|1264.25
#2026-03-02|1214.40
#2026-03-03|1214.40
#2026-03-04|1143.05
#2026-03-05|1154.25
#2026-03-06|1161.51
#2026-03-09|1112.08
#2026-03-10|1120.75
#2026-03-11|1115.24
#2026-03-12|1145.36
#2026-03-13|1083.32
#2026-03-16|1072.00
#2026-03-17|1093.18
#2026-03-18|1149.48
#2026-03-19|1151.40
#2026-03-20|1125.94
#2026-03-23|1125.94
#2026-03-24|1125.94
#2026-03-25|1187.61
#2026-03-26|1202.44
#2026-03-27|1162.33
#2026-03-30|1132.44
#2026-03-31|1082.53
#2026-04-01|1076.37
#2026-04-02|1040.08
#2026-04-03|1040.08
#2026-04-06|1044.66
#2026-04-07|1012.96
#2026-04-08|1109.89
#2026-04-09|1147.21
#2026-04-10|1231.24
#2026-04-13|1300.93
#2026-04-14|1292.79
#2026-04-15|1291.25
#2026-04-16|1340.83
#2026-04-17|1329.47
#2026-04-20|1281.59
#2026-04-21|1269.54
#2026-04-22|1267.15
#2026-04-23|1210.40
#2026-04-24|1188.91
#2026-04-27|1161.14
#2026-04-28|1152.55
#2026-04-29|1134.27
#2026-04-30|1146.20
#2026-05-01|1146.20
#2026-05-04|1128.39
#2026-05-05|1125.45
#2026-05-06|1113.58
#2026-05-07|1130.74
#2026-05-08|1052.61
#2026-05-11|1015.33
#2026-05-12|1031.00
#2026-05-13|1005.26
#2026-05-14|1005.26
#2026-05-15|1005.26
#2026-05-18| 954.02
#2026-05-19| 957.95
#2026-05-20| 949.38
#2026-05-21| 913.13
#2026-05-22| 896.96
#2026-05-25| 881.50
#2026-05-26| 885.92
#2026-05-27| 885.92
#2026-05-28| 885.92
#2026-05-29| 827.67
#2026-06-01| 827.67
#2026-06-02| 815.82
#2026-06-03| 756.71
#2026-06-04| 747.21
#2026-06-05| 700.47
#2026-06-08| 654.23
#2026-06-09| 719.12
#2026-06-10| 729.90