Table Data - Nasdaq Emerging Markets Media Net Total Return Index
| Title | Nasdaq Emerging Markets Media Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEM4030N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-22 |
| Last Updated | 2026-04-22 10:42 PM CDT |
| Notes | For more information about this series, see: NQEM4030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 200.40 |
| 2001-04-02 | 198.19 |
| 2001-04-03 | 193.65 |
| 2001-04-04 | 191.03 |
| 2001-04-05 | 198.76 |
| 2001-04-06 | 199.88 |
| 2001-04-09 | 207.13 |
| 2001-04-10 | 213.85 |
| 2001-04-11 | 209.54 |
| 2001-04-12 | 207.97 |
| 2001-04-13 | . |
| 2001-04-16 | 206.27 |
| 2001-04-17 | 211.33 |
| 2001-04-18 | 224.16 |
| 2001-04-19 | 223.04 |
| 2001-04-20 | 214.43 |
| 2001-04-23 | 208.15 |
| 2001-04-24 | 208.10 |
| 2001-04-25 | 209.10 |
| 2001-04-26 | 210.60 |
| 2001-04-27 | 211.09 |
| 2001-04-30 | 216.45 |
| 2001-05-01 | 216.52 |
| 2001-05-02 | 223.15 |
| 2001-05-03 | 218.92 |
| 2001-05-04 | 221.16 |
| 2001-05-07 | 221.67 |
| 2001-05-08 | 221.21 |
| 2001-05-09 | 221.44 |
| 2001-05-10 | 222.21 |
| 2001-05-11 | 226.67 |
| 2001-05-14 | 223.38 |
| 2001-05-15 | 219.93 |
| 2001-05-16 | 223.46 |
| 2001-05-17 | 240.70 |
| 2001-05-18 | 239.20 |
| 2001-05-21 | 241.67 |
| 2001-05-22 | 250.29 |
| 2001-05-23 | 251.73 |
| 2001-05-24 | 253.24 |
| 2001-05-25 | 249.24 |
| 2001-05-28 | . |
| 2001-05-29 | 246.83 |
| 2001-05-30 | 240.19 |
| 2001-05-31 | 239.19 |
| 2001-06-01 | 241.23 |
| 2001-06-04 | 239.26 |
| 2001-06-05 | 238.95 |
| 2001-06-06 | 241.46 |
| 2001-06-07 | 244.22 |
| 2001-06-08 | 245.49 |
| 2001-06-11 | 244.39 |
| 2001-06-12 | 238.68 |
| 2001-06-13 | 234.92 |
| 2001-06-14 | 232.41 |
| 2001-06-15 | 224.96 |
| 2001-06-18 | 216.78 |
| 2001-06-19 | 219.85 |
| 2001-06-20 | 217.99 |
| 2001-06-21 | 220.95 |
| 2001-06-22 | 222.45 |
| 2001-06-25 | 225.05 |
| 2001-06-26 | 225.89 |
| 2001-06-27 | 224.62 |
| 2001-06-28 | 221.88 |
| 2001-06-29 | 226.13 |
| 2001-07-02 | 227.90 |
| 2001-07-03 | 230.98 |
| 2001-07-04 | . |
| 2001-07-05 | 222.16 |
| 2001-07-06 | 216.50 |
| 2001-07-09 | 218.60 |
| 2001-07-10 | 221.33 |
| 2001-07-11 | 211.25 |
| 2001-07-12 | 209.26 |
| 2001-07-13 | 208.94 |
| 2001-07-16 | 209.85 |
| 2001-07-17 | 212.60 |
| 2001-07-18 | 211.27 |
| 2001-07-19 | 209.97 |
| 2001-07-20 | 208.59 |
| 2001-07-23 | 209.44 |
| 2001-07-24 | 206.06 |
| 2001-07-25 | 204.17 |
| 2001-07-26 | 208.75 |
| 2001-07-27 | 207.66 |
| 2001-07-30 | 208.96 |
| 2001-07-31 | 211.68 |
| 2001-08-01 | 212.81 |
| 2001-08-02 | 216.21 |
| 2001-08-03 | 220.69 |
| 2001-08-06 | 221.43 |
| 2001-08-07 | 221.35 |
| 2001-08-08 | 220.68 |
| 2001-08-09 | 217.61 |
| 2001-08-10 | 217.83 |
| 2001-08-13 | 220.69 |
| 2001-08-14 | 219.27 |
| 2001-08-15 | 214.87 |
| 2001-08-16 | 210.87 |
| 2001-08-17 | 206.96 |
| 2001-08-20 | 202.78 |
| 2001-08-21 | 204.08 |
| 2001-08-22 | 207.56 |
| 2001-08-23 | 206.35 |
| 2001-08-24 | 212.56 |
| 2001-08-27 | 216.42 |
| 2001-08-28 | 211.31 |
| 2001-08-29 | 210.55 |
| 2001-08-30 | 209.45 |
| 2001-08-31 | 208.46 |
| 2001-09-03 | . |
| 2001-09-04 | 208.76 |
| 2001-09-05 | 205.31 |
| 2001-09-06 | 194.99 |
| 2001-09-07 | 192.52 |
| 2001-09-10 | 193.46 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 166.36 |
| 2001-09-18 | 161.15 |
| 2001-09-19 | 166.84 |
| 2001-09-20 | 162.73 |
| 2001-09-21 | 160.89 |
| 2001-09-24 | 164.94 |
| 2001-09-25 | 161.44 |
| 2001-09-26 | 163.45 |
| 2001-09-27 | 158.86 |
| 2001-09-28 | 165.21 |
| 2001-10-01 | 167.48 |
| 2001-10-02 | 163.49 |
| 2001-10-03 | 163.83 |
| 2001-10-04 | 166.04 |
| 2001-10-05 | 163.95 |
| 2001-10-08 | 161.15 |
| 2001-10-09 | 164.00 |
| 2001-10-10 | 173.29 |
| 2001-10-11 | 180.93 |
| 2001-10-12 | 180.12 |
| 2001-10-15 | 177.42 |
| 2001-10-16 | 178.74 |
| 2001-10-17 | 175.52 |
| 2001-10-18 | 171.88 |
| 2001-10-19 | 176.28 |
| 2001-10-22 | 179.35 |
| 2001-10-23 | 179.48 |
| 2001-10-24 | 180.92 |
| 2001-10-25 | 181.94 |
| 2001-10-26 | 186.01 |
| 2001-10-29 | 182.33 |
| 2001-10-30 | 177.63 |
| 2001-10-31 | 179.92 |
| 2001-11-01 | 183.88 |
| 2001-11-02 | 186.84 |
| 2001-11-05 | 189.17 |
| 2001-11-06 | 192.15 |
| 2001-11-07 | 189.76 |
| 2001-11-08 | 195.06 |
| 2001-11-09 | 191.18 |
| 2001-11-12 | 190.98 |
| 2001-11-13 | 195.45 |
| 2001-11-14 | 200.53 |
| 2001-11-15 | 200.84 |
| 2001-11-16 | 198.83 |
| 2001-11-19 | 200.38 |
| 2001-11-20 | 200.71 |
| 2001-11-21 | 202.22 |
| 2001-11-22 | . |
| 2001-11-23 | 204.56 |
| 2001-11-26 | 207.47 |
| 2001-11-27 | 211.37 |
| 2001-11-28 | 203.63 |
| 2001-11-29 | 202.53 |
| 2001-11-30 | 201.96 |
| 2001-12-03 | 206.97 |
| 2001-12-04 | 210.28 |
| 2001-12-05 | 214.14 |
| 2001-12-06 | 217.87 |
| 2001-12-07 | 218.73 |
| 2001-12-10 | 215.56 |
| 2001-12-11 | 205.50 |
| 2001-12-12 | 205.90 |
| 2001-12-13 | 212.65 |
| 2001-12-14 | 212.27 |
| 2001-12-17 | 213.91 |
| 2001-12-18 | 216.04 |
| 2001-12-19 | 218.20 |
| 2001-12-20 | 220.19 |
| 2001-12-21 | 224.25 |
| 2001-12-24 | 223.65 |
| 2001-12-25 | . |
| 2001-12-26 | 221.40 |
| 2001-12-27 | 223.21 |
| 2001-12-28 | 227.47 |
| 2001-12-31 | 225.70 |
| 2002-01-01 | . |
| 2002-01-02 | 225.75 |
| 2002-01-03 | 232.75 |
| 2002-01-04 | 235.61 |
| 2002-01-07 | 235.20 |
| 2002-01-08 | 237.85 |
| 2002-01-09 | 241.29 |
| 2002-01-10 | 236.13 |
| 2002-01-11 | 234.32 |
| 2002-01-14 | 234.45 |
| 2002-01-15 | 238.33 |
| 2002-01-16 | 238.43 |
| 2002-01-17 | 243.39 |
| 2002-01-18 | 244.02 |
| 2002-01-21 | . |
| 2002-01-22 | 239.09 |
| 2002-01-23 | 244.92 |
| 2002-01-24 | 248.15 |
| 2002-01-25 | 247.77 |
| 2002-01-28 | 248.89 |
| 2002-01-29 | 245.75 |
| 2002-01-30 | 240.11 |
| 2002-01-31 | 245.12 |
| 2002-02-01 | 242.44 |
| 2002-02-04 | 239.89 |
| 2002-02-05 | 240.76 |
| 2002-02-06 | 240.73 |
| 2002-02-07 | 240.07 |
| 2002-02-08 | 233.88 |
| 2002-02-11 | 234.06 |
| 2002-02-12 | 237.13 |
| 2002-02-13 | 236.89 |
| 2002-02-14 | 236.28 |
| 2002-02-15 | 239.63 |
| 2002-02-18 | . |
| 2002-02-19 | 237.41 |
| 2002-02-20 | 230.58 |
| 2002-02-21 | 229.49 |
| 2002-02-22 | 224.21 |
| 2002-02-25 | 231.56 |
| 2002-02-26 | 236.80 |
| 2002-02-27 | 242.89 |
| 2002-02-28 | 242.16 |
| 2002-03-01 | 249.40 |
| 2002-03-04 | 255.49 |
| 2002-03-05 | 255.08 |
| 2002-03-06 | 257.17 |
| 2002-03-07 | 255.57 |
| 2002-03-08 | 260.72 |
| 2002-03-11 | 260.65 |
| 2002-03-12 | 259.59 |
| 2002-03-13 | 258.26 |
| 2002-03-14 | 258.46 |
| 2002-03-15 | 263.86 |
| 2002-03-18 | 268.45 |
| 2002-03-19 | 269.24 |
| 2002-03-20 | 267.18 |
| 2002-03-21 | 265.23 |
| 2002-03-22 | 266.25 |
| 2002-03-25 | 264.28 |
| 2002-03-26 | 264.20 |
| 2002-03-27 | 267.73 |
| 2002-03-28 | 269.20 |
| 2002-03-29 | . |
| 2002-04-01 | 267.51 |
| 2002-04-02 | 262.51 |
| 2002-04-03 | 259.81 |
| 2002-04-04 | 261.35 |
| 2002-04-05 | 264.13 |
| 2002-04-08 | 263.42 |
| 2002-04-09 | 264.08 |
| 2002-04-10 | 267.45 |
| 2002-04-11 | 270.12 |
| 2002-04-12 | 271.52 |
| 2002-04-15 | 271.03 |
| 2002-04-16 | 275.12 |
| 2002-04-17 | 278.05 |
| 2002-04-18 | 274.79 |
| 2002-04-19 | 275.68 |
| 2002-04-22 | 272.79 |
| 2002-04-23 | 271.07 |
| 2002-04-24 | 271.72 |
| 2002-04-25 | 267.34 |
| 2002-04-26 | 267.82 |
| 2002-04-29 | 262.34 |
| 2002-04-30 | 264.37 |
| 2002-05-01 | 263.34 |
| 2002-05-02 | 264.58 |
| 2002-05-03 | 262.27 |
| 2002-05-06 | 261.64 |
| 2002-05-07 | 256.69 |
| 2002-05-08 | 262.32 |
| 2002-05-09 | 260.59 |
| 2002-05-10 | 255.96 |
| 2002-05-13 | 254.64 |
| 2002-05-14 | 254.26 |
| 2002-05-15 | 257.50 |
| 2002-05-16 | 257.44 |
| 2002-05-17 | 256.73 |
| 2002-05-20 | 253.63 |
| 2002-05-21 | 250.70 |
| 2002-05-22 | 251.57 |
| 2002-05-23 | 250.32 |
| 2002-05-24 | 252.17 |
| 2002-05-27 | . |
| 2002-05-28 | 252.94 |
| 2002-05-29 | 250.36 |
| 2002-05-30 | 245.20 |
| 2002-05-31 | 244.63 |
| 2002-06-03 | 244.05 |
| 2002-06-04 | 243.89 |
| 2002-06-05 | 242.69 |
| 2002-06-06 | 238.84 |
| 2002-06-07 | 239.66 |
| 2002-06-10 | 238.99 |
| 2002-06-11 | 239.92 |
| 2002-06-12 | 235.08 |
| 2002-06-13 | 239.39 |
| 2002-06-14 | 240.42 |
| 2002-06-17 | 241.19 |
| 2002-06-18 | 243.44 |
| 2002-06-19 | 240.01 |
| 2002-06-20 | 235.95 |
| 2002-06-21 | 228.37 |
| 2002-06-24 | 226.40 |
| 2002-06-25 | 225.58 |
| 2002-06-26 | 216.22 |
| 2002-06-27 | 222.60 |
| 2002-06-28 | 225.97 |
| 2002-07-01 | 222.60 |
| 2002-07-02 | 218.75 |
| 2002-07-03 | 218.84 |
| 2002-07-04 | . |
| 2002-07-05 | 225.95 |
| 2002-07-08 | 225.89 |
| 2002-07-09 | 222.58 |
| 2002-07-10 | 219.77 |
| 2002-07-11 | 219.83 |
| 2002-07-12 | 223.75 |
| 2002-07-15 | 223.88 |
| 2002-07-16 | 219.54 |
| 2002-07-17 | 223.80 |
| 2002-07-18 | 224.62 |
| 2002-07-19 | 220.50 |
| 2002-07-22 | 213.59 |
| 2002-07-23 | 209.22 |
| 2002-07-24 | 207.21 |
| 2002-07-25 | 200.71 |
| 2002-07-26 | 192.06 |
| 2002-07-29 | 197.84 |
| 2002-07-30 | 198.82 |
| 2002-07-31 | 198.92 |
| 2002-08-01 | 191.69 |
| 2002-08-02 | 186.57 |
| 2002-08-05 | 181.93 |
| 2002-08-06 | 185.48 |
| 2002-08-07 | 188.71 |
| 2002-08-08 | 191.35 |
| 2002-08-09 | 188.93 |
| 2002-08-12 | 192.71 |
| 2002-08-13 | 189.62 |
| 2002-08-14 | 195.43 |
| 2002-08-15 | 202.37 |
| 2002-08-16 | 206.39 |
| 2002-08-19 | 207.54 |
| 2002-08-20 | 203.80 |
| 2002-08-21 | 209.84 |
| 2002-08-22 | 207.14 |
| 2002-08-23 | 203.05 |
| 2002-08-26 | 209.00 |
| 2002-08-27 | 205.92 |
| 2002-08-28 | 200.09 |
| 2002-08-29 | 201.70 |
| 2002-08-30 | 204.95 |
| 2002-09-02 | . |
| 2002-09-03 | 197.25 |
| 2002-09-04 | 194.91 |
| 2002-09-05 | 192.01 |
| 2002-09-06 | 196.37 |
| 2002-09-09 | 196.58 |
| 2002-09-10 | 199.23 |
| 2002-09-11 | 198.60 |
| 2002-09-12 | 195.92 |
| 2002-09-13 | 194.52 |
| 2002-09-16 | 193.40 |
| 2002-09-17 | 191.06 |
| 2002-09-18 | 186.52 |
| 2002-09-19 | 180.25 |
| 2002-09-20 | 180.39 |
| 2002-09-23 | 176.22 |
| 2002-09-24 | 174.45 |
| 2002-09-25 | 175.98 |
| 2002-09-26 | 178.83 |
| 2002-09-27 | 175.94 |
| 2002-09-30 | 171.91 |
| 2002-10-01 | 175.91 |
| 2002-10-02 | 173.31 |
| 2002-10-03 | 175.68 |
| 2002-10-04 | 174.82 |
| 2002-10-07 | 169.38 |
| 2002-10-08 | 170.72 |
| 2002-10-09 | 167.47 |
| 2002-10-10 | 167.63 |
| 2002-10-11 | 170.61 |
| 2002-10-14 | 169.46 |
| 2002-10-15 | 176.90 |
| 2002-10-16 | 175.61 |
| 2002-10-17 | 179.10 |
| 2002-10-18 | 181.59 |
| 2002-10-21 | 184.49 |
| 2002-10-22 | 182.63 |
| 2002-10-23 | 184.49 |
| 2002-10-24 | 182.45 |
| 2002-10-25 | 182.36 |
| 2002-10-28 | 182.97 |
| 2002-10-29 | 181.56 |
| 2002-10-30 | 180.52 |
| 2002-10-31 | 181.39 |
| 2002-11-01 | 183.11 |
| 2002-11-04 | 186.45 |
| 2002-11-05 | 186.95 |
| 2002-11-06 | 190.56 |
| 2002-11-07 | 187.28 |
| 2002-11-08 | 188.89 |
| 2002-11-11 | 183.21 |
| 2002-11-12 | 182.14 |
| 2002-11-13 | 181.43 |
| 2002-11-14 | 183.78 |
| 2002-11-15 | 184.45 |
| 2002-11-18 | 183.39 |
| 2002-11-19 | 181.15 |
| 2002-11-20 | 181.14 |
| 2002-11-21 | 187.84 |
| 2002-11-22 | 187.95 |
| 2002-11-25 | 189.24 |
| 2002-11-26 | 187.52 |
| 2002-11-27 | 191.64 |
| 2002-11-28 | . |
| 2002-11-29 | 195.40 |
| 2002-12-02 | 199.55 |
| 2002-12-03 | 200.21 |
| 2002-12-04 | 196.25 |
| 2002-12-05 | 196.31 |
| 2002-12-06 | 195.33 |
| 2002-12-09 | 194.13 |
| 2002-12-10 | 196.37 |
| 2002-12-11 | 197.25 |
| 2002-12-12 | 198.63 |
| 2002-12-13 | 197.89 |
| 2002-12-16 | 196.37 |
| 2002-12-17 | 195.58 |
| 2002-12-18 | 191.34 |
| 2002-12-19 | 191.38 |
| 2002-12-20 | 191.44 |
| 2002-12-23 | 191.36 |
| 2002-12-24 | 191.15 |
| 2002-12-25 | . |
| 2002-12-26 | 190.30 |
| 2002-12-27 | 188.83 |
| 2002-12-30 | 186.76 |
| 2002-12-31 | 186.95 |
| 2003-01-01 | . |
| 2003-01-02 | 190.54 |
| 2003-01-03 | 193.34 |
| 2003-01-06 | 194.37 |
| 2003-01-07 | 193.86 |
| 2003-01-08 | 192.35 |
| 2003-01-09 | 192.76 |
| 2003-01-10 | 192.01 |
| 2003-01-13 | 191.11 |
| 2003-01-14 | 192.53 |
| 2003-01-15 | 192.91 |
| 2003-01-16 | 191.83 |
| 2003-01-17 | 187.84 |
| 2003-01-20 | . |
| 2003-01-21 | 185.16 |
| 2003-01-22 | 182.89 |
| 2003-01-23 | 184.65 |
| 2003-01-24 | 182.35 |
| 2003-01-27 | 178.78 |
| 2003-01-28 | 179.28 |
| 2003-01-29 | 176.18 |
| 2003-01-30 | 176.10 |
| 2003-01-31 | 178.79 |
| 2003-02-03 | 179.28 |
| 2003-02-04 | 175.78 |
| 2003-02-05 | 175.60 |
| 2003-02-06 | 175.75 |
| 2003-02-07 | 176.07 |
| 2003-02-10 | 174.06 |
| 2003-02-11 | 173.76 |
| 2003-02-12 | 172.25 |
| 2003-02-13 | 171.55 |
| 2003-02-14 | 171.15 |
| 2003-02-17 | . |
| 2003-02-18 | 176.33 |
| 2003-02-19 | 175.11 |
| 2003-02-20 | 175.27 |
| 2003-02-21 | 175.73 |
| 2003-02-24 | 173.56 |
| 2003-02-25 | 172.22 |
| 2003-02-26 | 172.79 |
| 2003-02-27 | 172.22 |
| 2003-02-28 | 171.86 |
| 2003-03-03 | 172.06 |
| 2003-03-04 | 169.57 |
| 2003-03-05 | 168.73 |
| 2003-03-06 | 166.14 |
| 2003-03-07 | 165.44 |
| 2003-03-10 | 163.59 |
| 2003-03-11 | 162.62 |
| 2003-03-12 | 161.77 |
| 2003-03-13 | 165.36 |
| 2003-03-14 | 166.32 |
| 2003-03-17 | 163.81 |
| 2003-03-18 | 167.97 |
| 2003-03-19 | 167.90 |
| 2003-03-20 | 169.75 |
| 2003-03-21 | 170.84 |
| 2003-03-24 | 169.46 |
| 2003-03-25 | 170.20 |
| 2003-03-26 | 170.11 |
| 2003-03-27 | 169.27 |
| 2003-03-28 | 167.96 |
| 2003-03-31 | 165.38 |
| 2003-04-01 | 167.83 |
| 2003-04-02 | 171.07 |
| 2003-04-03 | 172.51 |
| 2003-04-04 | 174.33 |
| 2003-04-07 | 178.89 |
| 2003-04-08 | 178.55 |
| 2003-04-09 | 176.25 |
| 2003-04-10 | 174.66 |
| 2003-04-11 | 175.72 |
| 2003-04-14 | 178.81 |
| 2003-04-15 | 181.83 |
| 2003-04-16 | 181.19 |
| 2003-04-17 | 182.13 |
| 2003-04-18 | . |
| 2003-04-21 | 183.35 |
| 2003-04-22 | 185.74 |
| 2003-04-23 | 185.80 |
| 2003-04-24 | 184.45 |
| 2003-04-25 | 183.33 |
| 2003-04-28 | 187.52 |
| 2003-04-29 | 189.98 |
| 2003-04-30 | 191.83 |
| 2003-05-01 | 192.61 |
| 2003-05-02 | 193.39 |
| 2003-05-05 | 196.32 |
| 2003-05-06 | 195.61 |
| 2003-05-07 | 196.45 |
| 2003-05-08 | 192.37 |
| 2003-05-09 | 195.35 |
| 2003-05-12 | 194.65 |
| 2003-05-13 | 193.44 |
| 2003-05-14 | 196.64 |
| 2003-05-15 | 197.38 |
| 2003-05-16 | 194.82 |
| 2003-05-19 | 192.04 |
| 2003-05-20 | 191.17 |
| 2003-05-21 | 194.64 |
| 2003-05-22 | 196.53 |
| 2003-05-23 | 199.35 |
| 2003-05-26 | . |
| 2003-05-27 | 203.20 |
| 2003-05-28 | 204.17 |
| 2003-05-29 | 204.01 |
| 2003-05-30 | 205.45 |
| 2003-06-02 | 207.06 |
| 2003-06-03 | 206.33 |
| 2003-06-04 | 206.07 |
| 2003-06-05 | 210.60 |
| 2003-06-06 | 213.96 |
| 2003-06-09 | 208.82 |
| 2003-06-10 | 210.65 |
| 2003-06-11 | 214.07 |
| 2003-06-12 | 218.32 |
| 2003-06-13 | 217.33 |
| 2003-06-16 | 219.50 |
| 2003-06-17 | 224.47 |
| 2003-06-18 | 221.42 |
| 2003-06-19 | 221.17 |
| 2003-06-20 | 221.49 |
| 2003-06-23 | 217.02 |
| 2003-06-24 | 218.12 |
| 2003-06-25 | 218.13 |
| 2003-06-26 | 219.19 |
| 2003-06-27 | 220.32 |
| 2003-06-30 | 220.24 |
| 2003-07-01 | 220.44 |
| 2003-07-02 | 221.94 |
| 2003-07-03 | 221.93 |
| 2003-07-04 | . |
| 2003-07-07 | 226.70 |
| 2003-07-08 | 226.77 |
| 2003-07-09 | 226.97 |
| 2003-07-10 | 228.15 |
| 2003-07-11 | 227.79 |
| 2003-07-14 | 231.93 |
| 2003-07-15 | 229.19 |
| 2003-07-16 | 227.09 |
| 2003-07-17 | 229.81 |
| 2003-07-18 | 234.44 |
| 2003-07-21 | 233.44 |
| 2003-07-22 | 233.66 |
| 2003-07-23 | 234.34 |
| 2003-07-24 | 231.74 |
| 2003-07-25 | 233.91 |
| 2003-07-28 | 234.37 |
| 2003-07-29 | 232.67 |
| 2003-07-30 | 235.46 |
| 2003-07-31 | 239.58 |
| 2003-08-01 | 236.26 |
| 2003-08-04 | 238.71 |
| 2003-08-05 | 235.34 |
| 2003-08-06 | 233.11 |
| 2003-08-07 | 234.77 |
| 2003-08-08 | 235.20 |
| 2003-08-11 | 238.28 |
| 2003-08-12 | 238.98 |
| 2003-08-13 | 238.48 |
| 2003-08-14 | 241.87 |
| 2003-08-15 | 241.96 |
| 2003-08-18 | 242.97 |
| 2003-08-19 | 242.42 |
| 2003-08-20 | 239.45 |
| 2003-08-21 | 241.59 |
| 2003-08-22 | 242.01 |
| 2003-08-25 | 238.08 |
| 2003-08-26 | 236.38 |
| 2003-08-27 | 238.55 |
| 2003-08-28 | 239.47 |
| 2003-08-29 | 241.41 |
| 2003-09-01 | . |
| 2003-09-02 | 249.09 |
| 2003-09-03 | 253.74 |
| 2003-09-04 | 252.59 |
| 2003-09-05 | 251.32 |
| 2003-09-08 | 250.02 |
| 2003-09-09 | 246.16 |
| 2003-09-10 | 247.72 |
| 2003-09-11 | 247.79 |
| 2003-09-12 | 247.12 |
| 2003-09-15 | 242.86 |
| 2003-09-16 | 242.69 |
| 2003-09-17 | 243.21 |
| 2003-09-18 | 246.25 |
| 2003-09-19 | 245.57 |
| 2003-09-22 | 242.15 |
| 2003-09-23 | 244.10 |
| 2003-09-24 | 242.68 |
| 2003-09-25 | 240.43 |
| 2003-09-26 | 241.34 |
| 2003-09-29 | 239.82 |
| 2003-09-30 | 242.41 |
| 2003-10-01 | 245.75 |
| 2003-10-02 | 243.42 |
| 2003-10-03 | 246.05 |
| 2003-10-06 | 246.87 |
| 2003-10-07 | 248.89 |
| 2003-10-08 | 249.97 |
| 2003-10-09 | 256.61 |
| 2003-10-10 | 256.89 |
| 2003-10-13 | 258.49 |
| 2003-10-14 | 253.69 |
| 2003-10-15 | 254.39 |
| 2003-10-16 | 253.78 |
| 2003-10-17 | 249.06 |
| 2003-10-20 | 252.26 |
| 2003-10-21 | 250.88 |
| 2003-10-22 | 252.59 |
| 2003-10-23 | 251.37 |
| 2003-10-24 | 249.99 |
| 2003-10-27 | 252.25 |
| 2003-10-28 | 253.64 |
| 2003-10-29 | 253.89 |
| 2003-10-30 | 255.21 |
| 2003-10-31 | 256.03 |
| 2003-11-03 | 261.31 |
| 2003-11-04 | 263.33 |
| 2003-11-05 | 264.13 |
| 2003-11-06 | 264.59 |
| 2003-11-07 | 268.20 |
| 2003-11-10 | 266.87 |
| 2003-11-11 | 265.07 |
| 2003-11-12 | 271.78 |
| 2003-11-13 | 275.41 |
| 2003-11-14 | 274.62 |
| 2003-11-17 | 269.58 |
| 2003-11-18 | 271.53 |
| 2003-11-19 | 264.69 |
| 2003-11-20 | 263.48 |
| 2003-11-21 | 263.29 |
| 2003-11-24 | 261.96 |
| 2003-11-25 | 264.31 |
| 2003-11-26 | 268.51 |
| 2003-11-27 | . |
| 2003-11-28 | 272.87 |
| 2003-12-01 | 277.08 |
| 2003-12-02 | 278.16 |
| 2003-12-03 | 278.56 |
| 2003-12-04 | 278.94 |
| 2003-12-05 | 278.45 |
| 2003-12-08 | 278.84 |
| 2003-12-09 | 275.85 |
| 2003-12-10 | 269.91 |
| 2003-12-11 | 271.79 |
| 2003-12-12 | 273.40 |
| 2003-12-15 | 274.35 |
| 2003-12-16 | 273.32 |
| 2003-12-17 | 271.32 |
| 2003-12-18 | 275.02 |
| 2003-12-19 | 275.88 |
| 2003-12-22 | 276.04 |
| 2003-12-23 | 276.96 |
| 2003-12-24 | 278.53 |
| 2003-12-25 | . |
| 2003-12-26 | 279.61 |
| 2003-12-29 | 281.86 |
| 2003-12-30 | 284.93 |
| 2003-12-31 | 284.99 |
| 2004-01-01 | . |
| 2004-01-02 | 288.25 |
| 2004-01-05 | 295.05 |
| 2004-01-06 | 295.35 |
| 2004-01-07 | 296.74 |
| 2004-01-08 | 297.01 |
| 2004-01-09 | 296.93 |
| 2004-01-12 | 294.50 |
| 2004-01-13 | 295.57 |
| 2004-01-14 | 292.49 |
| 2004-01-15 | 288.92 |
| 2004-01-16 | 289.07 |
| 2004-01-19 | . |
| 2004-01-20 | 295.64 |
| 2004-01-21 | 298.31 |
| 2004-01-22 | 296.91 |
| 2004-01-23 | 295.84 |
| 2004-01-26 | 296.92 |
| 2004-01-27 | 298.20 |
| 2004-01-28 | 294.47 |
| 2004-01-29 | 287.07 |
| 2004-01-30 | 286.13 |
| 2004-02-02 | 289.92 |
| 2004-02-03 | 287.40 |
| 2004-02-04 | 289.41 |
| 2004-02-05 | 286.17 |
| 2004-02-06 | 291.13 |
| 2004-02-09 | 296.64 |
| 2004-02-10 | 297.44 |
| 2004-02-11 | 301.49 |
| 2004-02-12 | 304.83 |
| 2004-02-13 | 304.21 |
| 2004-02-16 | . |
| 2004-02-17 | 304.36 |
| 2004-02-18 | 303.09 |
| 2004-02-19 | 300.29 |
| 2004-02-20 | 293.97 |
| 2004-02-23 | 289.42 |
| 2004-02-24 | 287.03 |
| 2004-02-25 | 288.84 |
| 2004-02-26 | 290.27 |
| 2004-02-27 | 292.56 |
| 2004-03-01 | 295.14 |
| 2004-03-02 | 293.84 |
| 2004-03-03 | 291.58 |
| 2004-03-04 | 293.03 |
| 2004-03-05 | 297.07 |
| 2004-03-08 | 300.34 |
| 2004-03-09 | 297.20 |
| 2004-03-10 | 294.47 |
| 2004-03-11 | 288.43 |
| 2004-03-12 | 286.55 |
| 2004-03-15 | 284.25 |
| 2004-03-16 | 284.89 |
| 2004-03-17 | 287.03 |
| 2004-03-18 | 286.89 |
| 2004-03-19 | 287.35 |
| 2004-03-22 | 285.06 |
| 2004-03-23 | 289.75 |
| 2004-03-24 | 291.53 |
| 2004-03-25 | 294.72 |
| 2004-03-26 | 302.11 |
| 2004-03-29 | 304.23 |
| 2004-03-30 | 306.06 |
| 2004-03-31 | 310.86 |
| 2004-04-01 | 312.67 |
| 2004-04-02 | 312.59 |
| 2004-04-05 | 316.04 |
| 2004-04-06 | 319.21 |
| 2004-04-07 | 322.04 |
| 2004-04-08 | 316.56 |
| 2004-04-09 | . |
| 2004-04-12 | 315.17 |
| 2004-04-13 | 309.84 |
| 2004-04-14 | 308.14 |
| 2004-04-15 | 307.21 |
| 2004-04-16 | 314.34 |
| 2004-04-19 | 314.51 |
| 2004-04-20 | 314.49 |
| 2004-04-21 | 310.75 |
| 2004-04-22 | 311.32 |
| 2004-04-23 | 312.45 |
| 2004-04-26 | 311.52 |
| 2004-04-27 | 308.86 |
| 2004-04-28 | 304.10 |
| 2004-04-29 | 299.47 |
| 2004-04-30 | 296.12 |
| 2004-05-03 | 298.71 |
| 2004-05-04 | 300.15 |
| 2004-05-05 | 300.24 |
| 2004-05-06 | 292.33 |
| 2004-05-07 | 288.71 |
| 2004-05-10 | 272.03 |
| 2004-05-11 | 274.18 |
| 2004-05-12 | 275.95 |
| 2004-05-13 | 277.14 |
| 2004-05-14 | 273.93 |
| 2004-05-17 | 269.26 |
| 2004-05-18 | 274.60 |
| 2004-05-19 | 280.40 |
| 2004-05-20 | 278.91 |
| 2004-05-21 | 280.28 |
| 2004-05-24 | 283.29 |
| 2004-05-25 | 285.41 |
| 2004-05-26 | 287.82 |
| 2004-05-27 | 287.27 |
| 2004-05-28 | 292.07 |
| 2004-05-31 | . |
| 2004-06-01 | 294.85 |
| 2004-06-02 | 296.32 |
| 2004-06-03 | 292.17 |
| 2004-06-04 | 292.30 |
| 2004-06-07 | 296.58 |
| 2004-06-08 | 293.73 |
| 2004-06-09 | 291.13 |
| 2004-06-10 | 292.05 |
| 2004-06-11 | . |
| 2004-06-14 | 287.81 |
| 2004-06-15 | 290.79 |
| 2004-06-16 | 290.42 |
| 2004-06-17 | 291.49 |
| 2004-06-18 | 294.07 |
| 2004-06-21 | 294.24 |
| 2004-06-22 | 292.17 |
| 2004-06-23 | 292.74 |
| 2004-06-24 | 296.71 |
| 2004-06-25 | 297.35 |
| 2004-06-28 | 297.81 |
| 2004-06-29 | 295.59 |
| 2004-06-30 | 299.05 |
| 2004-07-01 | 300.25 |
| 2004-07-02 | 300.50 |
| 2004-07-05 | . |
| 2004-07-06 | 298.42 |
| 2004-07-07 | 299.71 |
| 2004-07-08 | 296.42 |
| 2004-07-09 | 297.93 |
| 2004-07-12 | 298.31 |
| 2004-07-13 | 297.74 |
| 2004-07-14 | 295.40 |
| 2004-07-15 | 294.49 |
| 2004-07-16 | 296.34 |
| 2004-07-19 | 295.70 |
| 2004-07-20 | 294.01 |
| 2004-07-21 | 294.26 |
| 2004-07-22 | 294.28 |
| 2004-07-23 | 292.68 |
| 2004-07-26 | 292.79 |
| 2004-07-27 | 301.22 |
| 2004-07-28 | 303.98 |
| 2004-07-29 | 304.09 |
| 2004-07-30 | 302.21 |
| 2004-08-02 | 301.15 |
| 2004-08-03 | 302.42 |
| 2004-08-04 | 299.97 |
| 2004-08-05 | 303.73 |
| 2004-08-06 | 301.26 |
| 2004-08-09 | 301.80 |
| 2004-08-10 | 304.91 |
| 2004-08-11 | 300.66 |
| 2004-08-12 | 298.60 |
| 2004-08-13 | 297.83 |
| 2004-08-16 | 298.67 |
| 2004-08-17 | 300.58 |
| 2004-08-18 | 301.46 |
| 2004-08-19 | 300.85 |
| 2004-08-20 | 302.07 |
| 2004-08-23 | 302.50 |
| 2004-08-24 | 302.29 |
| 2004-08-25 | 304.61 |
| 2004-08-26 | 306.11 |
| 2004-08-27 | 308.83 |
| 2004-08-30 | 308.02 |
| 2004-08-31 | 310.88 |
| 2004-09-01 | 311.02 |
| 2004-09-02 | 313.80 |
| 2004-09-03 | 314.38 |
| 2004-09-06 | . |
| 2004-09-07 | 313.99 |
| 2004-09-08 | 313.78 |
| 2004-09-09 | 313.97 |
| 2004-09-10 | 315.15 |
| 2004-09-13 | 314.80 |
| 2004-09-14 | 317.88 |
| 2004-09-15 | 319.55 |
| 2004-09-16 | 321.18 |
| 2004-09-17 | 321.92 |
| 2004-09-20 | 323.96 |
| 2004-09-21 | 324.37 |
| 2004-09-22 | 326.33 |
| 2004-09-23 | 324.93 |
| 2004-09-24 | 326.52 |
| 2004-09-27 | 324.19 |
| 2004-09-28 | 328.00 |
| 2004-09-29 | 330.70 |
| 2004-09-30 | 331.31 |
| 2004-10-01 | 336.73 |
| 2004-10-04 | 339.32 |
| 2004-10-05 | 339.68 |
| 2004-10-06 | 342.40 |
| 2004-10-07 | 341.03 |
| 2004-10-08 | 340.46 |
| 2004-10-11 | 340.61 |
| 2004-10-12 | 338.16 |
| 2004-10-13 | 336.93 |
| 2004-10-14 | 336.35 |
| 2004-10-15 | 337.03 |
| 2004-10-18 | 339.24 |
| 2004-10-19 | 344.06 |
| 2004-10-20 | 343.00 |
| 2004-10-21 | 344.53 |
| 2004-10-22 | 345.99 |
| 2004-10-25 | 341.80 |
| 2004-10-26 | 341.72 |
| 2004-10-27 | 345.13 |
| 2004-10-28 | 346.18 |
| 2004-10-29 | 347.73 |
| 2004-11-01 | 350.75 |
| 2004-11-02 | 352.51 |
| 2004-11-03 | 356.32 |
| 2004-11-04 | 356.48 |
| 2004-11-05 | 354.65 |
| 2004-11-08 | 350.16 |
| 2004-11-09 | 351.40 |
| 2004-11-10 | 351.48 |
| 2004-11-11 | 356.72 |
| 2004-11-12 | 359.37 |
| 2004-11-15 | 363.44 |
| 2004-11-16 | 364.97 |
| 2004-11-17 | 368.67 |
| 2004-11-18 | 369.57 |
| 2004-11-19 | 370.00 |
| 2004-11-22 | 368.87 |
| 2004-11-23 | 372.29 |
| 2004-11-24 | 375.95 |
| 2004-11-25 | . |
| 2004-11-26 | 387.40 |
| 2004-11-29 | 391.07 |
| 2004-11-30 | 394.75 |
| 2004-12-01 | 396.40 |
| 2004-12-02 | 396.11 |
| 2004-12-03 | 392.56 |
| 2004-12-06 | 394.16 |
| 2004-12-07 | 394.22 |
| 2004-12-08 | 391.15 |
| 2004-12-09 | 386.84 |
| 2004-12-10 | 386.15 |
| 2004-12-13 | 393.42 |
| 2004-12-14 | 395.06 |
| 2004-12-15 | 398.66 |
| 2004-12-16 | 398.56 |
| 2004-12-17 | 397.87 |
| 2004-12-20 | 402.50 |
| 2004-12-21 | 403.19 |
| 2004-12-22 | 403.30 |
| 2004-12-23 | 406.02 |
| 2004-12-24 | . |
| 2004-12-27 | 405.56 |
| 2004-12-28 | 410.06 |
| 2004-12-29 | 411.11 |
| 2004-12-30 | 412.97 |
| 2004-12-31 | 413.08 |
| 2005-01-03 | 413.54 |
| 2005-01-04 | 403.22 |
| 2005-01-05 | 398.19 |
| 2005-01-06 | 394.81 |
| 2005-01-07 | 392.32 |
| 2005-01-10 | 397.57 |
| 2005-01-11 | 395.25 |
| 2005-01-12 | 400.95 |
| 2005-01-13 | 400.25 |
| 2005-01-14 | 401.19 |
| 2005-01-17 | . |
| 2005-01-18 | 399.84 |
| 2005-01-19 | 398.63 |
| 2005-01-20 | 393.67 |
| 2005-01-21 | 392.01 |
| 2005-01-24 | 393.50 |
| 2005-01-25 | 393.91 |
| 2005-01-26 | 400.86 |
| 2005-01-27 | 400.54 |
#2005-01-28| 399.66
#2005-01-31| 403.99
#2005-02-01| 410.24
#2005-02-02| 414.70
#2005-02-03| 413.67
#2005-02-04| 413.24
#2005-02-07| 414.05
#2005-02-08| 412.38
#2005-02-09| 413.09
#2005-02-10| 418.95
#2005-02-11| 422.82
#2005-02-14| 422.76
#2005-02-15| 426.93
#2005-02-16| 426.29
#2005-02-17| 425.83
#2005-02-18| 424.75
#2005-02-21| .
#2005-02-22| 427.16
#2005-02-23| 426.30
#2005-02-24| 429.12
#2005-02-25| 431.23
#2005-02-28| 431.34
#2005-03-01| 432.02
#2005-03-02| 430.50
#2005-03-03| 429.02
#2005-03-04| 432.68
#2005-03-07| 433.51
#2005-03-08| 432.93
#2005-03-09| 433.52
#2005-03-10| 422.67
#2005-03-11| 425.69
#2005-03-14| 415.44
#2005-03-15| 408.79
#2005-03-16| 404.57
#2005-03-17| 404.79
#2005-03-18| 408.30
#2005-03-21| 403.36
#2005-03-22| 400.66
#2005-03-23| 389.28
#2005-03-24| 387.83
#2005-03-25| .
#2005-03-28| 384.56
#2005-03-29| 384.88
#2005-03-30| 390.01
#2005-03-31| 392.49
#2005-04-01| 395.94
#2005-04-04| 390.54
#2005-04-05| 388.39
#2005-04-06| 387.47
#2005-04-07| 385.57
#2005-04-08| 386.68
#2005-04-11| 386.78
#2005-04-12| 384.92
#2005-04-13| 386.40
#2005-04-14| 378.81
#2005-04-15| 374.38
#2005-04-18| 371.67
#2005-04-19| 384.52
#2005-04-20| 384.25
#2005-04-21| 388.19
#2005-04-22| 385.59
#2005-04-25| 389.20
#2005-04-26| 394.14
#2005-04-27| 387.17
#2005-04-28| 378.43
#2005-04-29| 380.22
#2005-05-02| 381.25
#2005-05-03| 381.47
#2005-05-04| 389.57
#2005-05-05| 394.38
#2005-05-06| 394.40
#2005-05-09| 392.16
#2005-05-10| 389.93
#2005-05-11| 390.54
#2005-05-12| 391.37
#2005-05-13| 386.18
#2005-05-16| 383.84
#2005-05-17| 384.32
#2005-05-18| 390.07
#2005-05-19| 394.23
#2005-05-20| 396.64
#2005-05-23| 398.90
#2005-05-24| 401.12
#2005-05-25| 402.20
#2005-05-26| 405.04
#2005-05-27| 410.94
#2005-05-30| .
#2005-05-31| 402.13
#2005-06-01| 399.56
#2005-06-02| 404.47
#2005-06-03| 408.00
#2005-06-06| 407.19
#2005-06-07| 406.98
#2005-06-08| 404.58
#2005-06-09| 400.92
#2005-06-10| 401.72
#2005-06-13| 401.52
#2005-06-14| 402.52
#2005-06-15| 407.16
#2005-06-16| 409.53
#2005-06-17| 412.55
#2005-06-20| 411.06
#2005-06-21| 411.76
#2005-06-22| 417.89
#2005-06-23| 416.43
#2005-06-24| 418.79
#2005-06-27| 415.98
#2005-06-28| 414.74
#2005-06-29| 411.78
#2005-06-30| 412.46
#2005-07-01| 412.48
#2005-07-04| .
#2005-07-05| 416.51
#2005-07-06| 420.50
#2005-07-07| 418.25
#2005-07-08| 422.90
#2005-07-11| 426.26
#2005-07-12| 432.25
#2005-07-13| 437.26
#2005-07-14| 441.53
#2005-07-15| 440.59
#2005-07-18| 438.42
#2005-07-19| 435.71
#2005-07-20| 438.20
#2005-07-21| 443.96
#2005-07-22| 447.80
#2005-07-25| 448.82
#2005-07-26| 446.89
#2005-07-27| 450.45
#2005-07-28| 455.50
#2005-07-29| 455.13
#2005-08-01| 460.48
#2005-08-02| 462.77
#2005-08-03| 462.79
#2005-08-04| 462.96
#2005-08-05| 459.69
#2005-08-08| 461.44
#2005-08-09| 461.41
#2005-08-10| 465.06
#2005-08-11| 465.71
#2005-08-12| 465.07
#2005-08-15| 468.00
#2005-08-16| 460.12
#2005-08-17| 456.70
#2005-08-18| 458.98
#2005-08-19| 460.29
#2005-08-22| 465.21
#2005-08-23| 460.71
#2005-08-24| 452.58
#2005-08-25| 455.78
#2005-08-26| 450.21
#2005-08-29| 448.01
#2005-08-30| 448.74
#2005-08-31| 453.57
#2005-09-01| 461.11
#2005-09-02| 466.70
#2005-09-05| .
#2005-09-06| 469.29
#2005-09-07| 472.87
#2005-09-08| 476.74
#2005-09-09| 475.75
#2005-09-12| 476.91
#2005-09-13| 477.62
#2005-09-14| 483.00
#2005-09-15| 486.89
#2005-09-16| 485.90
#2005-09-19| 486.26
#2005-09-20| 484.16
#2005-09-21| 485.05
#2005-09-22| 477.68
#2005-09-23| 473.23
#2005-09-26| 475.21
#2005-09-27| 475.31
#2005-09-28| 478.64
#2005-09-29| 483.80
#2005-09-30| 487.58
#2005-10-03| 487.00
#2005-10-04| 487.88
#2005-10-05| 478.36
#2005-10-06| 469.56
#2005-10-07| 468.36
#2005-10-10| 465.66
#2005-10-11| 471.22
#2005-10-12| 467.37
#2005-10-13| 459.09
#2005-10-14| 460.15
#2005-10-17| 466.63
#2005-10-18| 459.34
#2005-10-19| 455.47
#2005-10-20| 459.84
#2005-10-21| 459.20
#2005-10-24| 465.99
#2005-10-25| 470.50
#2005-10-26| 470.19
#2005-10-27| 463.62
#2005-10-28| 464.31
#2005-10-31| 466.63
#2005-11-01| 475.64
#2005-11-02| 476.67
#2005-11-03| 478.19
#2005-11-04| 479.08
#2005-11-07| 479.52
#2005-11-08| 478.11
#2005-11-09| 480.86
#2005-11-10| 482.39
#2005-11-11| 486.48
#2005-11-14| 488.76
#2005-11-15| 491.60
#2005-11-16| 493.31
#2005-11-17| 497.25
#2005-11-18| 503.81
#2005-11-21| 507.96
#2005-11-22| 507.36
#2005-11-23| 512.69
#2005-11-24| .
#2005-11-25| 512.40
#2005-11-28| 509.92
#2005-11-29| 508.11
#2005-11-30| 511.88
#2005-12-01| 514.10
#2005-12-02| 515.58
#2005-12-05| 518.08
#2005-12-06| 524.49
#2005-12-07| 535.24
#2005-12-08| 535.75
#2005-12-09| 533.65
#2005-12-12| 538.66
#2005-12-13| 545.39
#2005-12-14| 545.17
#2005-12-15| 541.64
#2005-12-16| 538.18
#2005-12-19| 535.77
#2005-12-20| 537.17
#2005-12-21| 537.43
#2005-12-22| 538.58
#2005-12-23| 540.47
#2005-12-26| .
#2005-12-27| 542.28
#2005-12-28| 536.31
#2005-12-29| 541.01
#2005-12-30| 540.22
#2006-01-02| .
#2006-01-03| 556.42
#2006-01-04| 565.21
#2006-01-05| 564.30
#2006-01-06| 568.80
#2006-01-09| 575.31
#2006-01-10| 572.91
#2006-01-11| 577.56
#2006-01-12| 583.54
#2006-01-13| 577.47
#2006-01-16| .
#2006-01-17| 566.36
#2006-01-18| 561.61
#2006-01-19| 574.11
#2006-01-20| 575.16
#2006-01-23| 575.30
#2006-01-24| 577.64
#2006-01-25| 579.71
#2006-01-26| 577.93
#2006-01-27| 573.62
#2006-01-30| 573.83
#2006-01-31| 577.88
#2006-02-01| 579.42
#2006-02-02| 575.81
#2006-02-03| 567.52
#2006-02-06| 570.86
#2006-02-07| 565.82
#2006-02-08| 553.20
#2006-02-09| 563.00
#2006-02-10| 564.48
#2006-02-13| 559.31
#2006-02-14| 554.98
#2006-02-15| 560.69
#2006-02-16| 561.20
#2006-02-17| 569.56
#2006-02-20| .
#2006-02-21| 564.89
#2006-02-22| 567.79
#2006-02-23| 572.22
#2006-02-24| 567.76
#2006-02-27| 564.76
#2006-02-28| 554.53
#2006-03-01| 555.43
#2006-03-02| 557.10
#2006-03-03| 547.96
#2006-03-06| 547.70
#2006-03-07| 530.25
#2006-03-08| 528.49
#2006-03-09| 535.09
#2006-03-10| 536.23
#2006-03-13| 545.85
#2006-03-14| 549.30
#2006-03-15| 553.00
#2006-03-16| 556.40
#2006-03-17| 556.00
#2006-03-20| 561.13
#2006-03-21| 554.71
#2006-03-22| 548.59
#2006-03-23| 545.47
#2006-03-24| 549.76
#2006-03-27| 549.48
#2006-03-28| 547.10
#2006-03-29| 552.00
#2006-03-30| 560.58
#2006-03-31| 559.66
#2006-04-03| 567.21
#2006-04-04| 574.07
#2006-04-05| 580.83
#2006-04-06| 585.88
#2006-04-07| 581.44
#2006-04-10| 579.04
#2006-04-11| 573.04
#2006-04-12| 572.15
#2006-04-13| 571.89
#2006-04-14| .
#2006-04-17| 578.30
#2006-04-18| 587.56
#2006-04-19| 592.06
#2006-04-20| 592.58
#2006-04-21| 596.43
#2006-04-24| 594.03
#2006-04-25| 587.90
#2006-04-26| 590.31
#2006-04-27| 588.82
#2006-04-28| 593.19
#2006-05-01| 596.35
#2006-05-02| 606.47
#2006-05-03| 603.99
#2006-05-04| 604.19
#2006-05-05| 613.63
#2006-05-08| 621.87
#2006-05-09| 623.63
#2006-05-10| 625.32
#2006-05-11| 616.88
#2006-05-12| 601.18
#2006-05-15| 571.81
#2006-05-16| 571.26
#2006-05-17| 562.86
#2006-05-18| 550.26
#2006-05-19| 544.07
#2006-05-22| 523.87
#2006-05-23| 534.87
#2006-05-24| 521.69
#2006-05-25| 534.28
#2006-05-26| 541.35
#2006-05-29| .
#2006-05-30| 534.84
#2006-05-31| 520.85
#2006-06-01| 530.09
#2006-06-02| 530.41
#2006-06-05| 526.36
#2006-06-06| 512.70
#2006-06-07| 505.83
#2006-06-08| 489.85
#2006-06-09| 494.95
#2006-06-12| 486.09
#2006-06-13| 463.98
#2006-06-14| 465.49
#2006-06-15| 488.35
#2006-06-16| 492.78
#2006-06-19| 489.57
#2006-06-20| 484.53
#2006-06-21| 494.03
#2006-06-22| 486.43
#2006-06-23| 482.71
#2006-06-26| 476.63
#2006-06-27| 478.86
#2006-06-28| 484.13
#2006-06-29| 496.67
#2006-06-30| 513.59
#2006-07-03| 526.47
#2006-07-04| .
#2006-07-05| 512.41
#2006-07-06| 516.81
#2006-07-07| 516.10
#2006-07-10| 520.89
#2006-07-11| 514.58
#2006-07-12| 519.35
#2006-07-13| 498.31
#2006-07-14| 492.37
#2006-07-17| 489.63
#2006-07-18| 493.03
#2006-07-19| 508.00
#2006-07-20| 510.71
#2006-07-21| 504.68
#2006-07-24| 508.18
#2006-07-25| 511.06
#2006-07-26| 508.94
#2006-07-27| 516.56
#2006-07-28| 518.00
#2006-07-31| 518.00
#2006-08-01| 509.92
#2006-08-02| 514.63
#2006-08-03| 512.47
#2006-08-04| 518.40
#2006-08-07| 513.91
#2006-08-08| 515.28
#2006-08-09| 518.32
#2006-08-10| 515.99
#2006-08-11| 521.64
#2006-08-14| 521.80
#2006-08-15| 526.09
#2006-08-16| 535.06
#2006-08-17| 539.07
#2006-08-18| 533.82
#2006-08-21| 532.00
#2006-08-22| 532.35
#2006-08-23| 525.13
#2006-08-24| 522.17
#2006-08-25| 524.98
#2006-08-28| 526.48
#2006-08-29| 528.67
#2006-08-30| 532.94
#2006-08-31| 528.40
#2006-09-01| 529.92
#2006-09-04| .
#2006-09-05| 541.54
#2006-09-06| 534.85
#2006-09-07| 525.69
#2006-09-08| 524.79
#2006-09-11| 519.88
#2006-09-12| 522.54
#2006-09-13| 526.58
#2006-09-14| 535.94
#2006-09-15| 544.87
#2006-09-18| 549.42
#2006-09-19| 553.11
#2006-09-20| 555.82
#2006-09-21| 548.01
#2006-09-22| 538.01
#2006-09-25| 540.66
#2006-09-26| 542.98
#2006-09-27| 544.19
#2006-09-28| 543.98
#2006-09-29| 543.23
#2006-10-02| 541.87
#2006-10-03| 542.23
#2006-10-04| 543.77
#2006-10-05| 553.49
#2006-10-06| 555.22
#2006-10-09| 556.90
#2006-10-10| 569.38
#2006-10-11| 569.47
#2006-10-12| 577.12
#2006-10-13| 580.27
#2006-10-16| 586.76
#2006-10-17| 578.81
#2006-10-18| 582.22
#2006-10-19| 588.31
#2006-10-20| 593.01
#2006-10-23| 594.56
#2006-10-24| 594.61
#2006-10-25| 598.06
#2006-10-26| 602.93
#2006-10-27| 608.79
#2006-10-30| 601.32
#2006-10-31| 608.65
#2006-11-01| 609.13
#2006-11-02| 604.42
#2006-11-03| 608.19
#2006-11-06| 620.22
#2006-11-07| 620.58
#2006-11-08| 620.45
#2006-11-09| 628.22
#2006-11-10| 627.63
#2006-11-13| 631.45
#2006-11-14| 638.86
#2006-11-15| 637.25
#2006-11-16| 641.75
#2006-11-17| 634.27
#2006-11-20| 635.88
#2006-11-21| 642.07
#2006-11-22| 647.00
#2006-11-23| .
#2006-11-24| 652.91
#2006-11-27| 654.65
#2006-11-28| 642.94
#2006-11-29| 649.34
#2006-11-30| 662.87
#2006-12-01| 664.15
#2006-12-04| 671.13
#2006-12-05| 675.12
#2006-12-06| 677.41
#2006-12-07| 677.19
#2006-12-08| 674.49
#2006-12-11| 675.09
#2006-12-12| 672.98
#2006-12-13| 678.28
#2006-12-14| 683.64
#2006-12-15| 686.09
#2006-12-18| 686.63
#2006-12-19| 674.01
#2006-12-20| 682.97
#2006-12-21| 687.09
#2006-12-22| 684.87
#2006-12-25| .
#2006-12-26| 685.33
#2006-12-27| 693.94
#2006-12-28| 693.66
#2006-12-29| 696.19
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 709.01
#2007-01-04| 703.68
#2007-01-05| 688.25
#2007-01-08| 692.36
#2007-01-09| 681.59
#2007-01-10| 674.93
#2007-01-11| 685.17
#2007-01-12| 689.79
#2007-01-15| .
#2007-01-16| 703.38
#2007-01-17| 709.79
#2007-01-18| 710.60
#2007-01-19| 710.31
#2007-01-22| 722.40
#2007-01-23| 726.84
#2007-01-24| 735.25
#2007-01-25| 727.85
#2007-01-26| 729.05
#2007-01-29| 725.80
#2007-01-30| 730.78
#2007-01-31| 732.87
#2007-02-01| 738.28
#2007-02-02| 742.13
#2007-02-05| 743.23
#2007-02-06| 745.27
#2007-02-07| 744.72
#2007-02-08| 740.50
#2007-02-09| 737.96
#2007-02-12| 718.99
#2007-02-13| 730.73
#2007-02-14| 741.28
#2007-02-15| 741.39
#2007-02-16| 737.86
#2007-02-19| .
#2007-02-20| 744.64
#2007-02-21| 742.55
#2007-02-22| 747.67
#2007-02-23| 746.36
#2007-02-26| 739.06
#2007-02-27| 707.43
#2007-02-28| 693.38
#2007-03-01| 682.85
#2007-03-02| 684.28
#2007-03-05| 665.13
#2007-03-06| 675.29
#2007-03-07| 675.08
#2007-03-08| 698.33
#2007-03-09| 705.59
#2007-03-12| 710.13
#2007-03-13| 700.91
#2007-03-14| 692.99
#2007-03-15| 700.67
#2007-03-16| 700.16
#2007-03-19| 706.64
#2007-03-20| 716.07
#2007-03-21| 731.43
#2007-03-22| 737.29
#2007-03-23| 740.29
#2007-03-26| 735.96
#2007-03-27| 737.95
#2007-03-28| 724.47
#2007-03-29| 729.72
#2007-03-30| 738.12
#2007-04-02| 743.69
#2007-04-03| 752.77
#2007-04-04| 760.00
#2007-04-05| 760.69
#2007-04-06| .
#2007-04-09| 762.44
#2007-04-10| 761.59
#2007-04-11| 761.92
#2007-04-12| 761.46
#2007-04-13| 762.80
#2007-04-16| 772.38
#2007-04-17| 765.32
#2007-04-18| 760.18
#2007-04-19| 757.35
#2007-04-20| 763.40
#2007-04-23| 757.20
#2007-04-24| 760.23
#2007-04-25| 764.48
#2007-04-26| 759.64
#2007-04-27| 757.98
#2007-04-30| 754.82
#2007-05-01| 754.84
#2007-05-02| 761.64
#2007-05-03| 768.09
#2007-05-04| 770.75
#2007-05-07| 768.12
#2007-05-08| 758.79
#2007-05-09| 760.88
#2007-05-10| 750.47
#2007-05-11| 758.22
#2007-05-14| 758.39
#2007-05-15| 752.00
#2007-05-16| 769.46
#2007-05-17| 771.26
#2007-05-18| 774.46
#2007-05-21| 783.19
#2007-05-22| 796.67
#2007-05-23| 793.46
#2007-05-24| 774.78
#2007-05-25| 780.21
#2007-05-28| .
#2007-05-29| 779.65
#2007-05-30| 773.87
#2007-05-31| 788.34
#2007-06-01| 792.84
#2007-06-04| 786.34
#2007-06-05| 781.72
#2007-06-06| 769.49
#2007-06-07| 761.74
#2007-06-08| 748.90
#2007-06-11| 755.70
#2007-06-12| 747.89
#2007-06-13| 751.02
#2007-06-14| 766.39
#2007-06-15| 783.39
#2007-06-18| 791.73
#2007-06-19| 792.80
#2007-06-20| 790.05
#2007-06-21| 785.70
#2007-06-22| 781.70
#2007-06-25| 773.84
#2007-06-26| 762.60
#2007-06-27| 754.50
#2007-06-28| 766.20
#2007-06-29| 774.34
#2007-07-02| 779.71
#2007-07-03| 782.03
#2007-07-04| .
#2007-07-05| 776.12
#2007-07-06| 783.05
#2007-07-09| 792.72
#2007-07-10| 785.25
#2007-07-11| 783.97
#2007-07-12| 797.91
#2007-07-13| 809.49
#2007-07-16| 798.69
#2007-07-17| 800.52
#2007-07-18| 800.00
#2007-07-19| 803.11
#2007-07-20| 792.11
#2007-07-23| 794.89
#2007-07-24| 790.74
#2007-07-25| 785.13
#2007-07-26| 766.16
#2007-07-27| 746.98
#2007-07-30| 747.78
#2007-07-31| 751.70
#2007-08-01| 733.70
#2007-08-02| 738.20
#2007-08-03| 733.24
#2007-08-06| 723.05
#2007-08-07| 730.86
#2007-08-08| 742.71
#2007-08-09| 726.31
#2007-08-10| 703.09
#2007-08-13| 712.35
#2007-08-14| 694.51
#2007-08-15| 685.70
#2007-08-16| 655.05
#2007-08-17| 668.12
#2007-08-20| 682.36
#2007-08-21| 674.19
#2007-08-22| 696.16
#2007-08-23| 699.44
#2007-08-24| 707.69
#2007-08-27| 717.58
#2007-08-28| 702.23
#2007-08-29| 709.54
#2007-08-30| 716.03
#2007-08-31| 736.65
#2007-09-03| .
#2007-09-04| 743.70
#2007-09-05| 734.00
#2007-09-06| 738.81
#2007-09-07| 726.12
#2007-09-10| 722.22
#2007-09-11| 736.11
#2007-09-12| 735.49
#2007-09-13| 737.74
#2007-09-14| 730.83
#2007-09-17| 714.86
#2007-09-18| 728.13
#2007-09-19| 751.42
#2007-09-20| 741.99
#2007-09-21| 731.41
#2007-09-24| 726.63
#2007-09-25| 727.17
#2007-09-26| 736.81
#2007-09-27| 747.62
#2007-09-28| 750.54
#2007-10-01| 749.32
#2007-10-02| 758.11
#2007-10-03| 757.95
#2007-10-04| 762.72
#2007-10-05| 775.20
#2007-10-08| 771.32
#2007-10-09| 778.62
#2007-10-10| 790.10
#2007-10-11| 799.01
#2007-10-12| 795.87
#2007-10-15| 790.96
#2007-10-16| 778.15
#2007-10-17| 782.81
#2007-10-18| 775.25
#2007-10-19| 757.32
#2007-10-22| 754.48
#2007-10-23| 775.38
#2007-10-24| 771.22
#2007-10-25| 783.13
#2007-10-26| 796.75
#2007-10-29| 804.75
#2007-10-30| 807.19
#2007-10-31| 804.67
#2007-11-01| 791.32
#2007-11-02| 787.32
#2007-11-05| 780.02
#2007-11-06| 790.49
#2007-11-07| 788.18
#2007-11-08| 776.19
#2007-11-09| 766.07
#2007-11-12| 747.36
#2007-11-13| 767.22
#2007-11-14| 787.92
#2007-11-15| 779.61
#2007-11-16| 774.49
#2007-11-19| 769.79
#2007-11-20| 766.85
#2007-11-21| 741.27
#2007-11-22| .
#2007-11-23| 747.07
#2007-11-26| 738.39
#2007-11-27| 727.65
#2007-11-28| 745.09
#2007-11-29| 758.30
#2007-11-30| 761.83
#2007-12-03| 766.34
#2007-12-04| 769.58
#2007-12-05| 779.95
#2007-12-06| 785.22
#2007-12-07| 793.27
#2007-12-10| 798.48
#2007-12-11| 800.79
#2007-12-12| 813.47
#2007-12-13| 797.17
#2007-12-14| 790.07
#2007-12-17| 768.59
#2007-12-18| 754.21
#2007-12-19| 751.78
#2007-12-20| 752.39
#2007-12-21| 766.02
#2007-12-24| 773.70
#2007-12-25| .
#2007-12-26| 782.95
#2007-12-27| 780.89
#2007-12-28| 778.22
#2007-12-31| 778.07
#2008-01-01| .
#2008-01-02| 780.83
#2008-01-03| 772.13
#2008-01-04| 771.72
#2008-01-07| 770.36
#2008-01-08| 770.08
#2008-01-09| 763.20
#2008-01-10| 752.21
#2008-01-11| 740.93
#2008-01-14| 753.13
#2008-01-15| 737.09
#2008-01-16| 706.81
#2008-01-17| 701.98
#2008-01-18| 696.59
#2008-01-21| .
#2008-01-22| 651.26
#2008-01-23| 661.61
#2008-01-24| 675.25
#2008-01-25| 675.97
#2008-01-28| 665.78
#2008-01-29| 673.70
#2008-01-30| 672.74
#2008-01-31| 669.16
#2008-02-01| 678.14
#2008-02-04| 688.78
#2008-02-05| 670.30
#2008-02-06| 664.49
#2008-02-07| 652.52
#2008-02-08| 653.71
#2008-02-11| 650.32
#2008-02-12| 657.20
#2008-02-13| 665.09
#2008-02-14| 679.29
#2008-02-15| 672.24
#2008-02-18| .
#2008-02-19| 686.82
#2008-02-20| 670.23
#2008-02-21| 671.28
#2008-02-22| 670.23
#2008-02-25| 671.98
#2008-02-26| 677.07
#2008-02-27| 683.32
#2008-02-28| 679.85
#2008-02-29| 665.21
#2008-03-03| 658.99
#2008-03-04| 653.29
#2008-03-05| 653.12
#2008-03-06| 641.70
#2008-03-07| 630.00
#2008-03-10| 617.60
#2008-03-11| 635.88
#2008-03-12| 636.70
#2008-03-13| 625.16
#2008-03-14| 621.49
#2008-03-17| 601.99
#2008-03-18| 628.23
#2008-03-19| 629.26
#2008-03-20| 621.20
#2008-03-21| .
#2008-03-24| 631.44
#2008-03-25| 643.70
#2008-03-26| 650.97
#2008-03-27| 654.37
#2008-03-28| 651.42
#2008-03-31| 647.65
#2008-04-01| 663.10
#2008-04-02| 670.30
#2008-04-03| 667.34
#2008-04-04| 668.05
#2008-04-07| 675.83
#2008-04-08| 673.85
#2008-04-09| 672.25
#2008-04-10| 675.10
#2008-04-11| 664.34
#2008-04-14| 657.72
#2008-04-15| 661.37
#2008-04-16| 672.78
#2008-04-17| 678.30
#2008-04-18| 681.64
#2008-04-21| 684.71
#2008-04-22| 684.09
#2008-04-23| 683.61
#2008-04-24| 680.79
#2008-04-25| 685.65
#2008-04-28| 683.35
#2008-04-29| 684.30
#2008-04-30| 682.39
#2008-05-01| 679.67
#2008-05-02| 688.56
#2008-05-05| 690.40
#2008-05-06| 696.23
#2008-05-07| 694.99
#2008-05-08| 681.92
#2008-05-09| 674.93
#2008-05-12| 681.59
#2008-05-13| 695.07
#2008-05-14| 699.99
#2008-05-15| 709.96
#2008-05-16| 714.11
#2008-05-19| 715.75
#2008-05-20| 700.13
#2008-05-21| 696.62
#2008-05-22| 699.16
#2008-05-23| 692.58
#2008-05-26| .
#2008-05-27| 689.88
#2008-05-28| 690.59
#2008-05-29| 686.23
#2008-05-30| 688.24
#2008-06-02| 684.03
#2008-06-03| 683.50
#2008-06-04| 678.89
#2008-06-05| 685.18
#2008-06-06| 681.15
#2008-06-09| 667.67
#2008-06-10| 652.47
#2008-06-11| 641.70
#2008-06-12| 644.83
#2008-06-13| 647.66
#2008-06-16| 648.42
#2008-06-17| 645.67
#2008-06-18| 635.88
#2008-06-19| 631.66
#2008-06-20| 616.93
#2008-06-23| 612.71
#2008-06-24| 613.31
#2008-06-25| 630.45
#2008-06-26| 623.71
#2008-06-27| 624.22
#2008-06-30| 626.79
#2008-07-01| 618.18
#2008-07-02| 608.37
#2008-07-03| 601.58
#2008-07-04| .
#2008-07-07| 609.83
#2008-07-08| 601.68
#2008-07-09| 613.42
#2008-07-10| 600.26
#2008-07-11| 595.79
#2008-07-14| 598.26
#2008-07-15| 593.28
#2008-07-16| 595.53
#2008-07-17| 623.18
#2008-07-18| 623.45
#2008-07-21| 627.69
#2008-07-22| 629.20
#2008-07-23| 638.84
#2008-07-24| 624.89
#2008-07-25| 623.34
#2008-07-28| 625.32
#2008-07-29| 629.36
#2008-07-30| 633.63
#2008-07-31| 634.95
#2008-08-01| 630.06
#2008-08-04| 623.10
#2008-08-05| 629.00
#2008-08-06| 642.97
#2008-08-07| 639.59
#2008-08-08| 633.64
#2008-08-11| 644.56
#2008-08-12| 648.28
#2008-08-13| 645.48
#2008-08-14| 660.58
#2008-08-15| 655.96
#2008-08-18| 654.29
#2008-08-19| 635.25
#2008-08-20| 636.53
#2008-08-21| 631.66
#2008-08-22| 638.21
#2008-08-25| 625.94
#2008-08-26| 616.79
#2008-08-27| 626.64
#2008-08-28| 632.89
#2008-08-29| 627.74
#2008-09-01| .
#2008-09-02| 630.62
#2008-09-03| 628.63
#2008-09-04| 622.77
#2008-09-05| 604.70
#2008-09-08| 627.27
#2008-09-09| 614.99
#2008-09-10| 604.76
#2008-09-11| 592.21
#2008-09-12| 594.25
#2008-09-15| 576.45
#2008-09-16| 567.20
#2008-09-17| 544.51
#2008-09-18| 551.71
#2008-09-19| 581.10
#2008-09-22| 578.34
#2008-09-23| 560.71
#2008-09-24| 564.63
#2008-09-25| 565.46
#2008-09-26| 559.50
#2008-09-29| 527.60
#2008-09-30| 539.14
#2008-10-01| 543.31
#2008-10-02| 524.61
#2008-10-03| 507.71
#2008-10-06| 464.17
#2008-10-07| 460.42
#2008-10-08| 427.15
#2008-10-09| 447.90
#2008-10-10| 415.22
#2008-10-13| 452.38
#2008-10-14| 467.62
#2008-10-15| 436.06
#2008-10-16| 410.42
#2008-10-17| 414.20
#2008-10-20| 414.56
#2008-10-21| 402.63
#2008-10-22| 373.13
#2008-10-23| 365.97
#2008-10-24| 347.77
#2008-10-27| 343.05
#2008-10-28| 370.13
#2008-10-29| 396.81
#2008-10-30| 400.35
#2008-10-31| 417.67
#2008-11-03| 427.41
#2008-11-04| 447.90
#2008-11-05| 428.05
#2008-11-06| 399.01
#2008-11-07| 390.77
#2008-11-10| 398.27
#2008-11-11| 378.54
#2008-11-12| 358.69
#2008-11-13| 369.30
#2008-11-14| 374.17
#2008-11-17| 365.33
#2008-11-18| 355.15
#2008-11-19| 351.05
#2008-11-20| 335.20
#2008-11-21| 338.54
#2008-11-24| 360.44
#2008-11-25| 363.28
#2008-11-26| 365.97
#2008-11-27| .
#2008-11-28| 373.32
#2008-12-01| 358.00
#2008-12-02| 358.95
#2008-12-03| 370.25
#2008-12-04| 367.27
#2008-12-05| 364.65
#2008-12-08| 386.26
#2008-12-09| 393.13
#2008-12-10| 398.20
#2008-12-11| 394.26
#2008-12-12| 385.62
#2008-12-15| 385.61
#2008-12-16| 386.99
#2008-12-17| 397.07
#2008-12-18| 403.89
#2008-12-19| 400.61
#2008-12-22| 393.84
#2008-12-23| 393.60
#2008-12-24| 392.08
#2008-12-25| .
#2008-12-26| 393.15
#2008-12-29| 392.82
#2008-12-30| 397.86
#2008-12-31| 402.73
#2009-01-01| .
#2009-01-02| 407.78
#2009-01-05| 417.65
#2009-01-06| 423.41
#2009-01-07| 405.53
#2009-01-08| 390.92
#2009-01-09| 385.89
#2009-01-12| 379.21
#2009-01-13| 379.00
#2009-01-14| 367.46
#2009-01-15| 364.07
#2009-01-16| 370.51
#2009-01-19| .
#2009-01-20| 357.15
#2009-01-21| 359.91
#2009-01-22| 362.03
#2009-01-23| 356.02
#2009-01-26| 364.65
#2009-01-27| 368.80
#2009-01-28| 378.70
#2009-01-29| 366.10
#2009-01-30| 357.37
#2009-02-02| 350.01
#2009-02-03| 353.85
#2009-02-04| 354.35
#2009-02-05| 355.47
#2009-02-06| 369.94
#2009-02-09| 374.02
#2009-02-10| 366.81
#2009-02-11| 356.96
#2009-02-12| 352.86
#2009-02-13| 355.03
#2009-02-16| .
#2009-02-17| 336.01
#2009-02-18| 335.83
#2009-02-19| 341.86
#2009-02-20| 330.26
#2009-02-23| 329.34
#2009-02-24| 331.95
#2009-02-25| 330.34
#2009-02-26| 333.33
#2009-02-27| 328.78
#2009-03-02| 313.03
#2009-03-03| 312.81
#2009-03-04| 316.87
#2009-03-05| 305.60
#2009-03-06| 303.10
#2009-03-09| 297.60
#2009-03-10| 304.28
#2009-03-11| 315.90
#2009-03-12| 326.14
#2009-03-13| 333.27
#2009-03-16| 343.65
#2009-03-17| 338.80
#2009-03-18| 339.26
#2009-03-19| 349.46
#2009-03-20| 348.45
#2009-03-23| 361.75
#2009-03-24| 365.80
#2009-03-25| 360.63
#2009-03-26| 370.28
#2009-03-27| 360.27
#2009-03-30| 349.78
#2009-03-31| 362.56
#2009-04-01| 369.33
#2009-04-02| 395.37
#2009-04-03| 401.95
#2009-04-06| 403.06
#2009-04-07| 398.34
#2009-04-08| 398.09
#2009-04-09| 413.20
#2009-04-10| .
#2009-04-13| 424.71
#2009-04-14| 427.89
#2009-04-15| 427.64
#2009-04-16| 430.80
#2009-04-17| 428.02
#2009-04-20| 411.94
#2009-04-21| 404.81
#2009-04-22| 414.59
#2009-04-23| 418.63
#2009-04-24| 427.26
#2009-04-27| 413.76
#2009-04-28| 416.54
#2009-04-29| 431.63
#2009-04-30| 428.23
#2009-05-01| 429.16
#2009-05-04| 463.23
#2009-05-05| 461.64
#2009-05-06| 463.01
#2009-05-07| 462.74
#2009-05-08| 473.37
#2009-05-11| 467.29
#2009-05-12| 467.32
#2009-05-13| 464.40
#2009-05-14| 472.21
#2009-05-15| 475.21
#2009-05-18| 483.75
#2009-05-19| 490.36
#2009-05-20| 500.86
#2009-05-21| 478.99
#2009-05-22| 493.68
#2009-05-25| .
#2009-05-26| 496.44
#2009-05-27| 506.22
#2009-05-28| 507.59
#2009-05-29| 504.96
#2009-06-01| 526.42
#2009-06-02| 520.06
#2009-06-03| 509.16
#2009-06-04| 521.13
#2009-06-05| 528.07
#2009-06-08| 513.78
#2009-06-09| 516.54
#2009-06-10| 522.96
#2009-06-11| 522.85
#2009-06-12| 520.62
#2009-06-15| 513.83
#2009-06-16| 515.63
#2009-06-17| 508.81
#2009-06-18| 498.93
#2009-06-19| 503.51
#2009-06-22| 487.83
#2009-06-23| 485.11
#2009-06-24| 499.69
#2009-06-25| 504.39
#2009-06-26| 516.74
#2009-06-29| 519.32
#2009-06-30| 524.30
#2009-07-01| 530.48
#2009-07-02| 526.53
#2009-07-03| .
#2009-07-06| 528.20
#2009-07-07| 524.08
#2009-07-08| 527.45
#2009-07-09| 527.97
#2009-07-10| 521.46
#2009-07-13| 516.27
#2009-07-14| 533.92
#2009-07-15| 543.77
#2009-07-16| 552.12
#2009-07-17| 556.63
#2009-07-20| 577.92
#2009-07-21| 584.59
#2009-07-22| 579.07
#2009-07-23| 581.39
#2009-07-24| 570.53
#2009-07-27| 571.30
#2009-07-28| 565.92
#2009-07-29| 559.29
#2009-07-30| 573.42
#2009-07-31| 576.80
#2009-08-03| 589.86
#2009-08-04| 587.51
#2009-08-05| 575.14
#2009-08-06| 576.50
#2009-08-07| 582.01
#2009-08-10| 587.60
#2009-08-11| 584.64
#2009-08-12| 578.46
#2009-08-13| 581.17
#2009-08-14| 578.44
#2009-08-17| 565.54
#2009-08-18| 566.30
#2009-08-19| 572.42
#2009-08-20| 585.82
#2009-08-21| 597.95
#2009-08-24| 605.38
#2009-08-25| 602.91
#2009-08-26| 600.35
#2009-08-27| 600.32
#2009-08-28| 611.39
#2009-08-31| 604.46
#2009-09-01| 595.19
#2009-09-02| 582.54
#2009-09-03| 583.26
#2009-09-04| 594.82
#2009-09-07| .
#2009-09-08| 615.59
#2009-09-09| 610.53
#2009-09-10| 608.42
#2009-09-11| 617.44
#2009-09-14| 610.77
#2009-09-15| 628.11
#2009-09-16| 642.74
#2009-09-17| 647.26
#2009-09-18| 637.16
#2009-09-21| 623.38
#2009-09-22| 633.26
#2009-09-23| 626.71
#2009-09-24| 624.03
#2009-09-25| 626.35
#2009-09-28| 632.52
#2009-09-29| 635.92
#2009-09-30| 635.08
#2009-10-01| 628.89
#2009-10-02| 615.08
#2009-10-05| 627.44
#2009-10-06| 634.77
#2009-10-07| 638.17
#2009-10-08| 650.20
#2009-10-09| 652.06
#2009-10-12| 661.42
#2009-10-13| 661.48
#2009-10-14| 679.54
#2009-10-15| 680.89
#2009-10-16| 673.40
#2009-10-19| 687.04
#2009-10-20| 686.25
#2009-10-21| 692.36
#2009-10-22| 688.69
#2009-10-23| 691.66
#2009-10-26| 687.45
#2009-10-27| 671.56
#2009-10-28| 656.34
#2009-10-29| 667.32
#2009-10-30| 656.99
#2009-11-02| 653.79
#2009-11-03| 640.35
#2009-11-04| 661.06
#2009-11-05| 672.36
#2009-11-06| 684.83
#2009-11-09| 694.90
#2009-11-10| 694.18
#2009-11-11| 705.36
#2009-11-12| 694.75
#2009-11-13| 692.73
#2009-11-16| 704.19
#2009-11-17| 696.95
#2009-11-18| 709.10
#2009-11-19| 687.92
#2009-11-20| 682.79
#2009-11-23| 701.96
#2009-11-24| 698.47
#2009-11-25| 702.18
#2009-11-26| .
#2009-11-27| 683.45
#2009-11-30| 680.50
#2009-12-01| 695.01
#2009-12-02| 697.93
#2009-12-03| 700.93
#2009-12-04| 704.81
#2009-12-07| 703.64
#2009-12-08| 701.42
#2009-12-09| 694.35
#2009-12-10| 699.85
#2009-12-11| 702.23
#2009-12-14| 708.56
#2009-12-15| 710.50
#2009-12-16| 714.43
#2009-12-17| 708.51
#2009-12-18| 696.25
#2009-12-21| 697.51
#2009-12-22| 698.20
#2009-12-23| 704.96
#2009-12-24| 713.61
#2009-12-25| .
#2009-12-28| 713.69
#2009-12-29| 709.43
#2009-12-30| 715.51
#2009-12-31| 721.10
#2010-01-01| .
#2010-01-04| 730.97
#2010-01-05| 733.69
#2010-01-06| 732.74
#2010-01-07| 726.46
#2010-01-08| 725.15
#2010-01-11| 723.16
#2010-01-12| 720.73
#2010-01-13| 728.38
#2010-01-14| 728.07
#2010-01-15| 724.00
#2010-01-18| .
#2010-01-19| 713.87
#2010-01-20| 707.48
#2010-01-21| 696.91
#2010-01-22| 682.64
#2010-01-25| 686.88
#2010-01-26| 680.18
#2010-01-27| 679.60
#2010-01-28| 681.70
#2010-01-29| 673.87
#2010-02-01| 675.89
#2010-02-02| 689.46
#2010-02-03| 692.99
#2010-02-04| 670.12
#2010-02-05| 651.22
#2010-02-08| 641.95
#2010-02-09| 651.38
#2010-02-10| 652.36
#2010-02-11| 659.43
#2010-02-12| 662.40
#2010-02-15| .
#2010-02-16| 674.89
#2010-02-17| 686.91
#2010-02-18| 683.72
#2010-02-19| 679.21
#2010-02-22| 684.14
#2010-02-23| 681.44
#2010-02-24| 679.52
#2010-02-25| 671.50
#2010-02-26| 680.77
#2010-03-01| 688.11
#2010-03-02| 705.61
#2010-03-03| 713.44
#2010-03-04| 712.34
#2010-03-05| 714.10
#2010-03-08| 718.63
#2010-03-09| 720.08
#2010-03-10| 728.80
#2010-03-11| 726.78
#2010-03-12| 732.47
#2010-03-15| 731.42
#2010-03-16| 745.28
#2010-03-17| 757.99
#2010-03-18| 766.85
#2010-03-19| 758.08
#2010-03-22| 758.55
#2010-03-23| 766.22
#2010-03-24| 755.48
#2010-03-25| 754.76
#2010-03-26| 754.99
#2010-03-29| 759.82
#2010-03-30| 767.79
#2010-03-31| 769.55
#2010-04-01| 778.80
#2010-04-02| .
#2010-04-05| 791.05
#2010-04-06| 784.97
#2010-04-07| 778.39
#2010-04-08| 770.03
#2010-04-09| 779.86
#2010-04-12| 779.99
#2010-04-13| 772.69
#2010-04-14| 772.08
#2010-04-15| 773.72
#2010-04-16| 763.64
#2010-04-19| 753.84
#2010-04-20| 763.50
#2010-04-21| 757.14
#2010-04-22| 757.79
#2010-04-23| 766.75
#2010-04-26| 771.68
#2010-04-27| 756.57
#2010-04-28| 746.33
#2010-04-29| 753.33
#2010-04-30| 755.97
#2010-05-03| 754.19
#2010-05-04| 730.76
#2010-05-05| 711.65
#2010-05-06| 703.76
#2010-05-07| 679.65
#2010-05-10| 719.32
#2010-05-11| 706.92
#2010-05-12| 725.51
#2010-05-13| 738.05
#2010-05-14| 724.11
#2010-05-17| 713.17
#2010-05-18| 719.90
#2010-05-19| 688.47
#2010-05-20| 662.04
#2010-05-21| 663.73
#2010-05-24| 671.54
#2010-05-25| 639.96
#2010-05-26| 685.50
#2010-05-27| 692.63
#2010-05-28| 697.26
#2010-05-31| .
#2010-06-01| 692.63
#2010-06-02| 690.88
#2010-06-03| 696.40
#2010-06-04| 678.08
#2010-06-07| 666.38
#2010-06-08| 658.30
#2010-06-09| 666.23
#2010-06-10| 663.69
#2010-06-11| 664.87
#2010-06-14| 677.48
#2010-06-15| 678.00
#2010-06-16| 679.16
#2010-06-17| 680.10
#2010-06-18| 694.68
#2010-06-21| 698.08
#2010-06-22| 673.27
#2010-06-23| 671.98
#2010-06-24| 663.13
#2010-06-25| 660.13
#2010-06-28| 666.38
#2010-06-29| 651.11
#2010-06-30| 651.73
#2010-07-01| 638.46
#2010-07-02| 645.41
#2010-07-05| .
#2010-07-06| 663.97
#2010-07-07| 672.32
#2010-07-08| 681.64
#2010-07-09| 688.20
#2010-07-12| 687.35
#2010-07-13| 697.47
#2010-07-14| 702.02
#2010-07-15| 701.04
#2010-07-16| 702.04
#2010-07-19| 691.55
#2010-07-20| 693.14
#2010-07-21| 707.86
#2010-07-22| 721.04
#2010-07-23| 722.63
#2010-07-26| 730.21
#2010-07-27| 732.30
#2010-07-28| 738.90
#2010-07-29| 742.71
#2010-07-30| 744.24
#2010-08-02| 756.84
#2010-08-03| 755.68
#2010-08-04| 754.73
#2010-08-05| 756.10
#2010-08-06| 756.80
#2010-08-09| 759.48
#2010-08-10| 748.39
#2010-08-11| 736.39
#2010-08-12| 726.19
#2010-08-13| 728.42
#2010-08-16| 734.56
#2010-08-17| 745.29
#2010-08-18| 740.86
#2010-08-19| 739.13
#2010-08-20| 729.23
#2010-08-23| 731.99
#2010-08-24| 717.32
#2010-08-25| 705.32
#2010-08-26| 723.00
#2010-08-27| 723.90
#2010-08-30| 723.64
#2010-08-31| 723.65
#2010-09-01| 747.92
#2010-09-02| 753.39
#2010-09-03| 760.63
#2010-09-06| .
#2010-09-07| 749.61
#2010-09-08| 751.65
#2010-09-09| 756.43
#2010-09-10| 764.10
#2010-09-13| 779.99
#2010-09-14| 783.46
#2010-09-15| 787.85
#2010-09-16| 784.61
#2010-09-17| 775.00
#2010-09-20| 786.90
#2010-09-21| 787.62
#2010-09-22| 794.20
#2010-09-23| 790.59
#2010-09-24| 795.34
#2010-09-27| 805.94
#2010-09-28| 817.47
#2010-09-29| 821.18
#2010-09-30| 829.77
#2010-10-01| 826.71
#2010-10-04| 824.41
#2010-10-05| 857.36
#2010-10-06| 861.61
#2010-10-07| 860.17
#2010-10-08| 859.24
#2010-10-11| 860.34
#2010-10-12| 876.31
#2010-10-13| 894.57
#2010-10-14| 903.19
#2010-10-15| 896.38
#2010-10-18| 902.56
#2010-10-19| 886.78
#2010-10-20| 894.76
#2010-10-21| 909.89
#2010-10-22| 897.17
#2010-10-25| 901.24
#2010-10-26| 900.80
#2010-10-27| 875.35
#2010-10-28| 882.45
#2010-10-29| 893.70
#2010-11-01| 899.91
#2010-11-02| 904.93
#2010-11-03| 916.44
#2010-11-04| 924.50
#2010-11-05| 920.99
#2010-11-08| 907.65
#2010-11-09| 914.37
#2010-11-10| 902.86
#2010-11-11| 891.70
#2010-11-12| 898.91
#2010-11-15| 895.22
#2010-11-16| 873.38
#2010-11-17| 869.81
#2010-11-18| 899.48
#2010-11-19| 897.18
#2010-11-22| 903.79
#2010-11-23| 879.04
#2010-11-24| 894.60
#2010-11-25| .
#2010-11-26| 876.40
#2010-11-29| 867.49
#2010-11-30| 863.84
#2010-12-01| 884.65
#2010-12-02| 907.34
#2010-12-03| 921.09
#2010-12-06| 935.86
#2010-12-07| 939.34
#2010-12-08| 923.18
#2010-12-09| 927.21
#2010-12-10| 929.68
#2010-12-13| 928.90
#2010-12-14| 942.81
#2010-12-15| 940.98
#2010-12-16| 937.91
#2010-12-17| 928.22
#2010-12-20| 925.98
#2010-12-21| 942.83
#2010-12-22| 944.24
#2010-12-23| 949.26
#2010-12-24| .
#2010-12-27| 947.93
#2010-12-28| 950.83
#2010-12-29| 957.18
#2010-12-30| 951.94
#2010-12-31| 961.14
#2011-01-03| 972.78
#2011-01-04| 970.38
#2011-01-05| 956.35
#2011-01-06| 941.61
#2011-01-07| 936.36
#2011-01-10| 920.02
#2011-01-11| 926.52
#2011-01-12| 938.48
#2011-01-13| 939.60
#2011-01-14| 939.87
#2011-01-17| .
#2011-01-18| 944.58
#2011-01-19| 931.88
#2011-01-20| 903.88
#2011-01-21| 902.59
#2011-01-24| 910.34
#2011-01-25| 897.25
#2011-01-26| 900.05
#2011-01-27| 901.39
#2011-01-28| 873.87
#2011-01-31| 874.88
#2011-02-01| 887.88
#2011-02-02| 895.76
#2011-02-03| 900.53
#2011-02-04| 903.18
#2011-02-07| 904.16
#2011-02-08| 900.51
#2011-02-09| 890.91
#2011-02-10| 875.10
#2011-02-11| 890.68
#2011-02-14| 883.65
#2011-02-15| 888.32
#2011-02-16| 891.94
#2011-02-17| 895.24
#2011-02-18| 911.16
#2011-02-21| .
#2011-02-22| 898.89
#2011-02-23| 877.63
#2011-02-24| 878.61
#2011-02-25| 896.61
#2011-02-28| 910.16
#2011-03-01| 906.58
#2011-03-02| 912.08
#2011-03-03| 912.62
#2011-03-04| 927.85
#2011-03-07| 923.37
#2011-03-08| 919.43
#2011-03-09| 923.19
#2011-03-10| 904.95
#2011-03-11| 922.60
#2011-03-14| 919.20
#2011-03-15| 890.79
#2011-03-16| 882.64
#2011-03-17| 860.20
#2011-03-18| 848.83
#2011-03-21| 855.46
#2011-03-22| 882.00
#2011-03-23| 881.88
#2011-03-24| 899.93
#2011-03-25| 918.72
#2011-03-28| 909.51
#2011-03-29| 908.86
#2011-03-30| 919.94
#2011-03-31| 909.05
#2011-04-01| 930.18
#2011-04-04| 933.90
#2011-04-05| 927.83
#2011-04-06| 933.98
#2011-04-07| 927.05
#2011-04-08| 928.85
#2011-04-11| 918.67
#2011-04-12| 898.90
#2011-04-13| 895.18
#2011-04-14| 887.04
#2011-04-15| 886.01
#2011-04-18| 868.66
#2011-04-19| 894.24
#2011-04-20| 923.62
#2011-04-21| 926.79
#2011-04-22| .
#2011-04-25| 928.47
#2011-04-26| 935.10
#2011-04-27| 939.53
#2011-04-28| 945.68
#2011-04-29| 954.76
#2011-05-02| 958.80
#2011-05-03| 940.56
#2011-05-04| 923.66
#2011-05-05| 908.42
#2011-05-06| 923.58
#2011-05-09| 913.28
#2011-05-10| 926.46
#2011-05-11| 922.83
#2011-05-12| 905.95
#2011-05-13| 903.42
#2011-05-16| 915.77
#2011-05-17| 900.86
#2011-05-18| 909.20
#2011-05-19| 915.85
#2011-05-20| 918.35
#2011-05-23| 888.46
#2011-05-24| 893.39
#2011-05-25| 894.12
#2011-05-26| 908.69
#2011-05-27| 926.49
#2011-05-30| .
#2011-05-31| 944.10
#2011-06-01| 938.46
#2011-06-02| 939.00
#2011-06-03| 940.72
#2011-06-06| 939.10
#2011-06-07| 953.34
#2011-06-08| 949.16
#2011-06-09| 935.11
#2011-06-10| 924.30
#2011-06-13| 917.95
#2011-06-14| 921.52
#2011-06-15| 912.04
#2011-06-16| 899.42
#2011-06-17| 891.09
#2011-06-20| 902.74
#2011-06-21| 915.60
#2011-06-22| 910.76
#2011-06-23| 894.16
#2011-06-24| 902.78
#2011-06-27| 907.50
#2011-06-28| 918.69
#2011-06-29| 929.25
#2011-06-30| 939.35
#2011-07-01| 942.01
#2011-07-04| .
#2011-07-05| 944.07
#2011-07-06| 931.92
#2011-07-07| 942.22
#2011-07-08| 931.21
#2011-07-11| 906.94
#2011-07-12| 901.10
#2011-07-13| 907.80
#2011-07-14| 900.21
#2011-07-15| 908.82
#2011-07-18| 889.12
#2011-07-19| 903.32
#2011-07-20| 901.76
#2011-07-21| 914.74
#2011-07-22| 914.42
#2011-07-25| 911.58
#2011-07-26| 920.72
#2011-07-27| 919.31
#2011-07-28| 917.52
#2011-07-29| 909.70
#2011-08-01| 920.97
#2011-08-02| 895.95
#2011-08-03| 892.62
#2011-08-04| 851.43
#2011-08-05| 853.48
#2011-08-08| 803.08
#2011-08-09| 785.68
#2011-08-10| 778.47
#2011-08-11| 810.79
#2011-08-12| 807.02
#2011-08-15| 818.53
#2011-08-16| 814.81
#2011-08-17| 816.42
#2011-08-18| 795.82
#2011-08-19| 799.56
#2011-08-22| 808.00
#2011-08-23| 809.55
#2011-08-24| 807.49
#2011-08-25| 792.78
#2011-08-26| 799.74
#2011-08-29| 834.14
#2011-08-30| 843.84
#2011-08-31| 865.86
#2011-09-01| 869.47
#2011-09-02| 852.86
#2011-09-05| .
#2011-09-06| 820.58
#2011-09-07| 845.91
#2011-09-08| 840.15
#2011-09-09| 817.05
#2011-09-12| 789.65
#2011-09-13| 786.59
#2011-09-14| 784.70
#2011-09-15| 792.21
#2011-09-16| 802.63
#2011-09-19| 768.56
#2011-09-20| 784.73
#2011-09-21| 765.90
#2011-09-22| 724.70
#2011-09-23| 726.37
#2011-09-26| 724.38
#2011-09-27| 769.53
#2011-09-28| 763.55
#2011-09-29| 748.55
#2011-09-30| 741.94
#2011-10-03| 724.66
#2011-10-04| 713.91
#2011-10-05| 734.85
#2011-10-06| 744.44
#2011-10-07| 764.51
#2011-10-10| 773.74
#2011-10-11| 775.46
#2011-10-12| 788.53
#2011-10-13| 772.68
#2011-10-14| 787.17
#2011-10-17| 779.99
#2011-10-18| 779.73
#2011-10-19| 793.25
#2011-10-20| 762.79
#2011-10-21| 783.00
#2011-10-24| 799.76
#2011-10-25| 800.50
#2011-10-26| 802.88
#2011-10-27| 837.18
#2011-10-28| 847.44
#2011-10-31| 818.26
#2011-11-01| 790.63
#2011-11-02| 810.69
#2011-11-03| 819.84
#2011-11-04| 822.20
#2011-11-07| 820.65
#2011-11-08| 814.95
#2011-11-09| 787.78
#2011-11-10| 783.86
#2011-11-11| 795.14
#2011-11-14| 788.85
#2011-11-15| 782.29
#2011-11-16| 770.84
#2011-11-17| 766.79
#2011-11-18| 754.00
#2011-11-21| 733.19
#2011-11-22| 732.51
#2011-11-23| 711.88
#2011-11-24| .
#2011-11-25| 707.40
#2011-11-28| 729.01
#2011-11-29| 727.83
#2011-11-30| 769.28
#2011-12-01| 763.00
#2011-12-02| 761.24
#2011-12-05| 765.23
#2011-12-06| 757.23
#2011-12-07| 765.38
#2011-12-08| 750.37
#2011-12-09| 748.73
#2011-12-12| 736.20
#2011-12-13| 739.18
#2011-12-14| 730.26
#2011-12-15| 729.88
#2011-12-16| 729.10
#2011-12-19| 723.71
#2011-12-20| 738.73
#2011-12-21| 746.27
#2011-12-22| 752.58
#2011-12-23| 755.78
#2011-12-26| .
#2011-12-27| 752.50
#2011-12-28| 752.02
#2011-12-29| 755.18
#2011-12-30| 761.03
#2012-01-02| .
#2012-01-03| 768.44
#2012-01-04| 759.33
#2012-01-05| 759.94
#2012-01-06| 761.74
#2012-01-09| 762.53
#2012-01-10| 773.74
#2012-01-11| 770.39
#2012-01-12| 772.18
#2012-01-13| 763.70
#2012-01-16| .
#2012-01-17| 776.77
#2012-01-18| 790.52
#2012-01-19| 798.34
#2012-01-20| 794.74
#2012-01-23| 796.55
#2012-01-24| 793.55
#2012-01-25| 791.43
#2012-01-26| 804.06
#2012-01-27| 806.13
#2012-01-30| 796.40
#2012-01-31| 810.38
#2012-02-01| 835.10
#2012-02-02| 834.84
#2012-02-03| 840.95
#2012-02-06| 827.00
#2012-02-07| 832.50
#2012-02-08| 837.55
#2012-02-09| 831.36
#2012-02-10| 822.45
#2012-02-13| 827.47
#2012-02-14| 826.60
#2012-02-15| 836.68
#2012-02-16| 835.81
#2012-02-17| 847.38
#2012-02-20| .
#2012-02-21| 848.65
#2012-02-22| 842.23
#2012-02-23| 848.50
#2012-02-24| 854.67
#2012-02-27| 845.89
#2012-02-28| 860.23
#2012-02-29| 878.31
#2012-03-01| 875.08
#2012-03-02| 875.86
#2012-03-05| 865.70
#2012-03-06| 842.74
#2012-03-07| 839.07
#2012-03-08| 858.90
#2012-03-09| 865.63
#2012-03-12| 853.34
#2012-03-13| 863.79
#2012-03-14| 864.41
#2012-03-15| 878.65
#2012-03-16| 880.72
#2012-03-19| 884.89
#2012-03-20| 876.27
#2012-03-21| 876.00
#2012-03-22| 871.07
#2012-03-23| 878.74
#2012-03-26| 884.35
#2012-03-27| 884.07
#2012-03-28| 873.64
#2012-03-29| 866.32
#2012-03-30| 884.18
#2012-04-02| 909.38
#2012-04-03| 910.49
#2012-04-04| 888.96
#2012-04-05| 895.22
#2012-04-06| .
#2012-04-09| 886.24
#2012-04-10| 867.53
#2012-04-11| 871.93
#2012-04-12| 880.69
#2012-04-13| 874.37
#2012-04-16| 872.20
#2012-04-17| 888.03
#2012-04-18| 894.81
#2012-04-19| 885.79
#2012-04-20| 892.96
#2012-04-23| 882.25
#2012-04-24| 898.14
#2012-04-25| 886.64
#2012-04-26| 897.37
#2012-04-27| 910.84
#2012-04-30| 920.42
#2012-05-01| 924.06
#2012-05-02| 930.79
#2012-05-03| 926.25
#2012-05-04| 914.51
#2012-05-07| 911.82
#2012-05-08| 893.08
#2012-05-09| 871.24
#2012-05-10| 874.10
#2012-05-11| 864.91
#2012-05-14| 850.28
#2012-05-15| 850.48
#2012-05-16| 847.33
#2012-05-17| 847.08
#2012-05-18| 841.93
#2012-05-21| 826.63
#2012-05-22| 843.03
#2012-05-23| 820.08
#2012-05-24| 834.84
#2012-05-25| 834.47
#2012-05-28| .
#2012-05-29| 834.31
#2012-05-30| 815.65
#2012-05-31| 812.68
#2012-06-01| 802.55
#2012-06-04| 806.10
#2012-06-05| 804.97
#2012-06-06| 818.68
#2012-06-07| 836.72
#2012-06-08| 820.88
#2012-06-11| 825.35
#2012-06-12| 825.72
#2012-06-13| 839.00
#2012-06-14| 836.99
#2012-06-15| 845.13
#2012-06-18| 849.34
#2012-06-19| 865.66
#2012-06-20| 873.56
#2012-06-21| 856.98
#2012-06-22| 848.82
#2012-06-25| 830.00
#2012-06-26| 839.38
#2012-06-27| 858.16
#2012-06-28| 837.34
#2012-06-29| 854.46
#2012-07-02| 857.58
#2012-07-03| 874.86
#2012-07-04| .
#2012-07-05| 878.49
#2012-07-06| 867.58
#2012-07-09| 858.23
#2012-07-10| 866.47
#2012-07-11| 867.70
#2012-07-12| 854.46
#2012-07-13| 869.16
#2012-07-16| 876.06
#2012-07-17| 876.88
#2012-07-18| 894.34
#2012-07-19| 892.60
#2012-07-20| 882.64
#2012-07-23| 861.36
#2012-07-24| 860.90
#2012-07-25| 863.03
#2012-07-26| 884.18
#2012-07-27| 899.86
#2012-07-30| 904.79
#2012-07-31| 893.38
#2012-08-01| 903.78
#2012-08-02| 893.88
#2012-08-03| 912.44
#2012-08-06| 925.44
#2012-08-07| 924.52
#2012-08-08| 924.71
#2012-08-09| 929.11
#2012-08-10| 926.85
#2012-08-13| 914.97
#2012-08-14| 916.66
#2012-08-15| 924.58
#2012-08-16| 942.89
#2012-08-17| 936.55
#2012-08-20| 936.44
#2012-08-21| 946.17
#2012-08-22| 931.59
#2012-08-23| 934.83
#2012-08-24| 927.76
#2012-08-27| 929.75
#2012-08-28| 926.67
#2012-08-29| 926.46
#2012-08-30| 910.84
#2012-08-31| 917.65
#2012-09-03| .
#2012-09-04| 919.68
#2012-09-05| 920.83
#2012-09-06| 936.74
#2012-09-07| 941.16
#2012-09-10| 936.27
#2012-09-11| 933.84
#2012-09-12| 935.24
#2012-09-13| 951.50
#2012-09-14| 977.15
#2012-09-17| 970.81
#2012-09-18| 968.17
#2012-09-19| 981.41
#2012-09-20| 975.45
#2012-09-21| 981.38
#2012-09-24| 982.43
#2012-09-25| 990.19
#2012-09-26| 967.60
#2012-09-27| 995.69
#2012-09-28|1015.07
#2012-10-01|1015.70
#2012-10-02|1018.89
#2012-10-03|1013.84
#2012-10-04|1022.04
#2012-10-05|1012.55
#2012-10-08| 998.36
#2012-10-09| 996.79
#2012-10-10| 999.96
#2012-10-11| 993.68
#2012-10-12|1002.92
#2012-10-15| 995.58
#2012-10-16|1013.86
#2012-10-17|1025.95
#2012-10-18|1012.99
#2012-10-19|1009.56
#2012-10-22|1014.86
#2012-10-23|1003.96
#2012-10-24|1019.82
#2012-10-25|1018.89
#2012-10-26|1007.08
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1013.88
#2012-11-01|1019.59
#2012-11-02|1017.92
#2012-11-05|1013.77
#2012-11-06|1022.70
#2012-11-07|1003.77
#2012-11-08| 994.60
#2012-11-09| 989.39
#2012-11-12| 991.62
#2012-11-13| 991.91
#2012-11-14| 981.79
#2012-11-15| 972.71
#2012-11-16| 969.71
#2012-11-19| 978.82
#2012-11-20| 980.58
#2012-11-21| 980.09
#2012-11-22| .
#2012-11-23| 988.91
#2012-11-26| 990.91
#2012-11-27| 987.31
#2012-11-28| 983.95
#2012-11-29|1001.82
#2012-11-30|1000.00
#2012-12-03|1001.09
#2012-12-04|1001.88
#2012-12-05|1016.54
#2012-12-06|1030.66
#2012-12-07|1032.11
#2012-12-10|1023.00
#2012-12-11|1040.59
#2012-12-12|1040.25
#2012-12-13|1039.90
#2012-12-14|1040.15
#2012-12-17|1046.08
#2012-12-18|1049.60
#2012-12-19|1053.30
#2012-12-20|1049.16
#2012-12-21|1040.04
#2012-12-24|1036.95
#2012-12-25|1038.41
#2012-12-26|1039.41
#2012-12-27|1051.98
#2012-12-28|1059.58
#2012-12-31|1060.44
#2013-01-01|1061.26
#2013-01-02|1083.32
#2013-01-03|1084.32
#2013-01-04|1081.17
#2013-01-07|1079.06
#2013-01-08|1072.62
#2013-01-09|1075.22
#2013-01-10|1064.35
#2013-01-11|1060.58
#2013-01-14|1059.85
#2013-01-15|1052.87
#2013-01-16|1059.34
#2013-01-17|1068.35
#2013-01-18|1064.25
#2013-01-21|1061.36
#2013-01-22|1064.50
#2013-01-23|1062.85
#2013-01-24|1075.66
#2013-01-25|1081.54
#2013-01-28|1067.64
#2013-01-29|1076.31
#2013-01-30|1074.55
#2013-01-31|1083.81
#2013-02-01|1101.08
#2013-02-04|1107.84
#2013-02-05|1112.55
#2013-02-06|1107.97
#2013-02-07|1107.01
#2013-02-08|1104.64
#2013-02-11|1100.86
#2013-02-12|1099.11
#2013-02-13|1102.94
#2013-02-14|1099.01
#2013-02-15|1104.65
#2013-02-18|1095.73
#2013-02-19|1102.77
#2013-02-20|1106.28
#2013-02-21|1094.35
#2013-02-22|1079.25
#2013-02-25|1083.18
#2013-02-26|1075.79
#2013-02-27|1070.91
#2013-02-28|1077.10
#2013-03-01|1095.90
#2013-03-04|1102.32
#2013-03-05|1108.81
#2013-03-06|1099.42
#2013-03-07|1101.82
#2013-03-08|1125.37
#2013-03-11|1121.18
#2013-03-12|1110.52
#2013-03-13|1108.16
#2013-03-14|1101.67
#2013-03-15|1088.93
#2013-03-18|1086.26
#2013-03-19|1069.64
#2013-03-20|1071.13
#2013-03-21|1063.76
#2013-03-22|1041.95
#2013-03-25|1034.35
#2013-03-26|1048.50
#2013-03-27|1052.04
#2013-03-28|1056.98
#2013-03-29|1057.06
#2013-04-01|1057.39
#2013-04-02|1062.83
#2013-04-03|1050.57
#2013-04-04|1055.79
#2013-04-05|1052.10
#2013-04-08|1060.08
#2013-04-09|1062.75
#2013-04-10|1077.51
#2013-04-11|1087.28
#2013-04-12|1078.30
#2013-04-15|1059.48
#2013-04-16|1057.14
#2013-04-17|1054.87
#2013-04-18|1058.84
#2013-04-19|1068.20
#2013-04-22|1068.47
#2013-04-23|1078.02
#2013-04-24|1081.89
#2013-04-25|1090.91
#2013-04-26|1078.68
#2013-04-29|1088.46
#2013-04-30|1093.15
#2013-05-01|1088.48
#2013-05-02|1099.77
#2013-05-03|1111.47
#2013-05-06|1109.73
#2013-05-07|1114.83
#2013-05-08|1143.03
#2013-05-09|1143.86
#2013-05-10|1125.62
#2013-05-13|1136.00
#2013-05-14|1151.95
#2013-05-15|1169.40
#2013-05-16|1181.48
#2013-05-17|1185.34
#2013-05-20|1185.97
#2013-05-21|1178.28
#2013-05-22|1175.01
#2013-05-23|1152.27
#2013-05-24|1157.92
#2013-05-27|1155.74
#2013-05-28|1172.39
#2013-05-29|1159.84
#2013-05-30|1146.74
#2013-05-31|1152.78
#2013-06-03|1143.30
#2013-06-04|1151.04
#2013-06-05|1107.54
#2013-06-06|1096.54
#2013-06-07|1099.46
#2013-06-10|1088.54
#2013-06-11|1070.11
#2013-06-12|1085.25
#2013-06-13|1083.91
#2013-06-14|1100.99
#2013-06-17|1110.48
#2013-06-18|1115.00
#2013-06-19|1123.89
#2013-06-20|1063.22
#2013-06-21|1043.17
#2013-06-24|1010.13
#2013-06-25|1014.75
#2013-06-26|1048.18
#2013-06-27|1069.05
#2013-06-28|1102.13
#2013-07-01|1110.49
#2013-07-02|1102.36
#2013-07-03|1090.84
#2013-07-04|1116.59
#2013-07-05|1106.88
#2013-07-08|1091.86
#2013-07-09|1114.94
#2013-07-10|1108.85
#2013-07-11|1134.61
#2013-07-12|1146.64
#2013-07-15|1163.24
#2013-07-16|1170.04
#2013-07-17|1175.69
#2013-07-18|1177.65
#2013-07-19|1170.79
#2013-07-22|1158.02
#2013-07-23|1176.33
#2013-07-24|1179.26
#2013-07-25|1182.33
#2013-07-26|1182.71
#2013-07-29|1182.98
#2013-07-30|1203.93
#2013-07-31|1197.79
#2013-08-01|1196.50
#2013-08-02|1207.85
#2013-08-05|1199.60
#2013-08-06|1206.80
#2013-08-07|1209.06
#2013-08-08|1216.10
#2013-08-09|1230.81
#2013-08-12|1232.79
#2013-08-13|1215.17
#2013-08-14|1200.35
#2013-08-15|1196.96
#2013-08-16|1201.91
#2013-08-19|1191.58
#2013-08-20|1183.46
#2013-08-21|1166.07
#2013-08-22|1165.89
#2013-08-23|1177.58
#2013-08-26|1172.97
#2013-08-27|1129.78
#2013-08-28|1124.27
#2013-08-29|1135.19
#2013-08-30|1140.59
#2013-09-02|1160.30
#2013-09-03|1153.27
#2013-09-04|1160.60
#2013-09-05|1173.44
#2013-09-06|1199.48
#2013-09-09|1208.45
#2013-09-10|1230.44
#2013-09-11|1250.59
#2013-09-12|1263.80
#2013-09-13|1269.43
#2013-09-16|1292.22
#2013-09-17|1301.96
#2013-09-18|1282.01
#2013-09-19|1305.87
#2013-09-20|1290.91
#2013-09-23|1295.54
#2013-09-24|1286.67
#2013-09-25|1286.12
#2013-09-26|1277.58
#2013-09-27|1274.18
#2013-09-30|1256.72
#2013-10-01|1266.75
#2013-10-02|1272.18
#2013-10-03|1269.21
#2013-10-04|1278.95
#2013-10-07|1283.89
#2013-10-08|1281.87
#2013-10-09|1244.07
#2013-10-10|1255.85
#2013-10-11|1290.45
#2013-10-14|1280.53
#2013-10-15|1285.64
#2013-10-16|1319.71
#2013-10-17|1319.34
#2013-10-18|1329.52
#2013-10-21|1348.48
#2013-10-22|1346.90
#2013-10-23|1330.47
#2013-10-24|1326.73
#2013-10-25|1323.11
#2013-10-28|1325.28
#2013-10-29|1318.28
#2013-10-30|1324.18
#2013-10-31|1306.24
#2013-11-01|1293.92
#2013-11-04|1291.33
#2013-11-05|1274.12
#2013-11-06|1275.27
#2013-11-07|1266.85
#2013-11-08|1246.18
#2013-11-11|1255.57
#2013-11-12|1257.98
#2013-11-13|1243.08
#2013-11-14|1265.99
#2013-11-15|1282.27
#2013-11-18|1293.81
#2013-11-19|1281.84
#2013-11-20|1286.01
#2013-11-21|1275.71
#2013-11-22|1277.00
#2013-11-25|1299.24
#2013-11-26|1273.79
#2013-11-27|1283.08
#2013-11-28|1296.87
#2013-11-29|1311.47
#2013-12-02|1304.10
#2013-12-03|1283.24
#2013-12-04|1278.23
#2013-12-05|1277.15
#2013-12-06|1295.01
#2013-12-09|1317.31
#2013-12-10|1328.94
#2013-12-11|1338.46
#2013-12-12|1295.94
#2013-12-13|1315.26
#2013-12-16|1309.62
#2013-12-17|1303.98
#2013-12-18|1310.02
#2013-12-19|1315.59
#2013-12-20|1318.27
#2013-12-23|1334.31
#2013-12-24|1343.37
#2013-12-25|1343.97
#2013-12-26|1339.76
#2013-12-27|1340.25
#2013-12-30|1357.46
#2013-12-31|1367.02
#2014-01-01|1367.03
#2014-01-02|1357.40
#2014-01-03|1338.10
#2014-01-06|1344.20
#2014-01-07|1349.05
#2014-01-08|1344.40
#2014-01-09|1329.25
#2014-01-10|1355.12
#2014-01-13|1356.32
#2014-01-14|1354.67
#2014-01-15|1370.90
#2014-01-16|1374.40
#2014-01-17|1386.18
#2014-01-20|1386.00
#2014-01-21|1379.23
#2014-01-22|1373.77
#2014-01-23|1352.64
#2014-01-24|1302.73
#2014-01-27|1260.42
#2014-01-28|1280.02
#2014-01-29|1312.84
#2014-01-30|1309.12
#2014-01-31|1313.86
#2014-02-03|1318.14
#2014-02-04|1308.49
#2014-02-05|1296.54
#2014-02-06|1320.63
#2014-02-07|1340.48
#2014-02-10|1342.81
#2014-02-11|1360.31
#2014-02-12|1376.80
#2014-02-13|1367.20
#2014-02-14|1403.83
#2014-02-17|1443.00
#2014-02-18|1446.63
#2014-02-19|1441.85
#2014-02-20|1412.74
#2014-02-21|1434.61
#2014-02-24|1450.42
#2014-02-25|1452.01
#2014-02-26|1448.02
#2014-02-27|1472.83
#2014-02-28|1468.47
#2014-03-03|1445.16
#2014-03-04|1485.48
#2014-03-05|1512.23
#2014-03-06|1524.03
#2014-03-07|1513.56
#2014-03-10|1502.86
#2014-03-11|1509.50
#2014-03-12|1503.83
#2014-03-13|1489.96
#2014-03-14|1437.77
#2014-03-17|1415.96
#2014-03-18|1445.79
#2014-03-19|1408.78
#2014-03-20|1406.24
#2014-03-21|1411.32
#2014-03-24|1432.21
#2014-03-25|1420.37
#2014-03-26|1433.52
#2014-03-27|1395.08
#2014-03-28|1427.74
#2014-03-31|1443.37
#2014-04-01|1470.41
#2014-04-02|1471.51
#2014-04-03|1440.89
#2014-04-04|1414.11
#2014-04-07|1364.35
#2014-04-08|1387.73
#2014-04-09|1405.92
#2014-04-10|1439.96
#2014-04-11|1381.52
#2014-04-14|1375.01
#2014-04-15|1364.13
#2014-04-16|1369.78
#2014-04-17|1395.63
#2014-04-18|1393.61
#2014-04-21|1396.91
#2014-04-22|1389.65
#2014-04-23|1394.38
#2014-04-24|1388.71
#2014-04-25|1363.44
#2014-04-28|1364.95
#2014-04-29|1350.84
#2014-04-30|1324.87
#2014-05-01|1328.87
#2014-05-02|1351.43
#2014-05-05|1348.45
#2014-05-06|1356.05
#2014-05-07|1353.72
#2014-05-08|1356.37
#2014-05-09|1365.84
#2014-05-12|1402.10
#2014-05-13|1407.50
#2014-05-14|1468.94
#2014-05-15|1452.96
#2014-05-16|1444.92
#2014-05-19|1464.50
#2014-05-20|1473.56
#2014-05-21|1493.99
#2014-05-22|1493.94
#2014-05-23|1495.47
#2014-05-26|1486.09
#2014-05-27|1472.20
#2014-05-28|1472.01
#2014-05-29|1472.29
#2014-05-30|1446.17
#2014-06-02|1444.19
#2014-06-03|1450.45
#2014-06-04|1432.60
#2014-06-05|1428.47
#2014-06-06|1460.53
#2014-06-09|1474.22
#2014-06-10|1490.50
#2014-06-11|1482.39
#2014-06-12|1497.35
#2014-06-13|1493.54
#2014-06-16|1494.78
#2014-06-17|1475.51
#2014-06-18|1482.19
#2014-06-19|1512.81
#2014-06-20|1500.38
#2014-06-23|1472.20
#2014-06-24|1493.82
#2014-06-25|1489.36
#2014-06-26|1513.93
#2014-06-27|1502.72
#2014-06-30|1503.62
#2014-07-01|1513.73
#2014-07-02|1559.17
#2014-07-03|1570.13
#2014-07-04|1563.72
#2014-07-07|1556.22
#2014-07-08|1549.75
#2014-07-09|1527.08
#2014-07-10|1516.95
#2014-07-11|1521.63
#2014-07-14|1533.58
#2014-07-15|1539.74
#2014-07-16|1554.68
#2014-07-17|1550.32
#2014-07-18|1539.74
#2014-07-21|1524.38
#2014-07-22|1543.60
#2014-07-23|1544.12
#2014-07-24|1550.50
#2014-07-25|1540.36
#2014-07-28|1552.41
#2014-07-29|1556.80
#2014-07-30|1556.82
#2014-07-31|1553.51
#2014-08-01|1563.62
#2014-08-04|1595.34
#2014-08-05|1598.14
#2014-08-06|1581.63
#2014-08-07|1546.26
#2014-08-08|1557.05
#2014-08-11|1602.09
#2014-08-12|1617.81
#2014-08-13|1642.99
#2014-08-14|1603.12
#2014-08-15|1585.88
#2014-08-18|1593.53
#2014-08-19|1603.72
#2014-08-20|1611.98
#2014-08-21|1616.82
#2014-08-22|1597.79
#2014-08-25|1607.45
#2014-08-26|1627.97
#2014-08-27|1626.99
#2014-08-28|1601.07
#2014-08-29|1599.93
#2014-09-01|1604.49
#2014-09-02|1593.71
#2014-09-03|1620.75
#2014-09-04|1609.14
#2014-09-05|1595.16
#2014-09-08|1579.36
#2014-09-09|1550.22
#2014-09-10|1549.90
#2014-09-11|1510.92
#2014-09-12|1510.54
#2014-09-15|1494.53
#2014-09-16|1479.21
#2014-09-17|1508.63
#2014-09-18|1543.72
#2014-09-19|1539.47
#2014-09-22|1513.00
#2014-09-23|1483.50
#2014-09-24|1481.04
#2014-09-25|1459.43
#2014-09-26|1464.30
#2014-09-29|1456.24
#2014-09-30|1444.67
#2014-10-01|1433.84
#2014-10-02|1414.85
#2014-10-03|1445.04
#2014-10-06|1482.62
#2014-10-07|1479.97
#2014-10-08|1450.50
#2014-10-09|1473.14
#2014-10-10|1413.02
#2014-10-13|1398.43
#2014-10-14|1398.66
#2014-10-15|1396.19
#2014-10-16|1389.52
#2014-10-17|1418.45
#2014-10-20|1415.79
#2014-10-21|1461.68
#2014-10-22|1464.97
#2014-10-23|1472.00
#2014-10-24|1452.55
#2014-10-27|1449.41
#2014-10-28|1476.09
#2014-10-29|1496.74
#2014-10-30|1513.97
#2014-10-31|1516.17
#2014-11-03|1535.77
#2014-11-04|1525.03
#2014-11-05|1530.41
#2014-11-06|1524.65
#2014-11-07|1522.75
#2014-11-10|1535.65
#2014-11-11|1528.62
#2014-11-12|1515.76
#2014-11-13|1555.70
#2014-11-14|1636.00
#2014-11-17|1609.92
#2014-11-18|1602.82
#2014-11-19|1595.26
#2014-11-20|1616.59
#2014-11-21|1625.27
#2014-11-24|1615.91
#2014-11-25|1635.82
#2014-11-26|1629.75
#2014-11-27|1616.40
#2014-11-28|1599.41
#2014-12-01|1568.25
#2014-12-02|1597.44
#2014-12-03|1600.31
#2014-12-04|1604.72
#2014-12-05|1581.78
#2014-12-08|1548.75
#2014-12-09|1519.57
#2014-12-10|1490.48
#2014-12-11|1472.27
#2014-12-12|1459.29
#2014-12-15|1428.72
#2014-12-16|1424.10
#2014-12-17|1412.71
#2014-12-18|1516.38
#2014-12-19|1527.19
#2014-12-22|1531.05
#2014-12-23|1531.89
#2014-12-24|1537.54
#2014-12-25|1536.19
#2014-12-26|1539.97
#2014-12-29|1555.51
#2014-12-30|1559.48
#2014-12-31|1553.79
#2015-01-01|1553.45
#2015-01-02|1546.09
#2015-01-05|1526.41
#2015-01-06|1548.59
#2015-01-07|1586.98
#2015-01-08|1635.20
#2015-01-09|1635.96
#2015-01-12|1633.45
#2015-01-13|1627.97
#2015-01-14|1603.15
#2015-01-15|1609.41
#2015-01-16|1559.61
#2015-01-19|1566.05
#2015-01-20|1576.46
#2015-01-21|1598.64
#2015-01-22|1653.74
#2015-01-23|1645.26
#2015-01-26|1679.62
#2015-01-27|1669.48
#2015-01-28|1667.78
#2015-01-29|1662.85
#2015-01-30|1639.81
#2015-02-02|1665.87
#2015-02-03|1676.62
#2015-02-04|1663.18
#2015-02-05|1689.25
#2015-02-06|1661.82
#2015-02-09|1639.78
#2015-02-10|1641.49
#2015-02-11|1614.74
#2015-02-12|1622.87
#2015-02-13|1630.17
#2015-02-16|1641.61
#2015-02-17|1642.31
#2015-02-18|1605.33
#2015-02-19|1614.44
#2015-02-20|1635.30
#2015-02-23|1669.81
#2015-02-24|1683.23
#2015-02-25|1677.39
#2015-02-26|1676.54
#2015-02-27|1673.74
#2015-03-02|1658.88
#2015-03-03|1663.12
#2015-03-04|1648.53
#2015-03-05|1639.57
#2015-03-06|1628.01
#2015-03-09|1617.96
#2015-03-10|1579.74
#2015-03-11|1607.72
#2015-03-12|1616.44
#2015-03-13|1599.61
#2015-03-16|1612.95
#2015-03-17|1602.58
#2015-03-18|1607.62
#2015-03-19|1656.37
#2015-03-20|1663.77
#2015-03-23|1690.31
#2015-03-24|1689.73
#2015-03-25|1678.95
#2015-03-26|1627.42
#2015-03-27|1647.35
#2015-03-30|1675.73
#2015-03-31|1700.40
#2015-04-01|1729.29
#2015-04-02|1729.02
#2015-04-03|1753.38
#2015-04-06|1764.41
#2015-04-07|1752.28
#2015-04-08|1759.25
#2015-04-09|1789.22
#2015-04-10|1784.62
#2015-04-13|1796.83
#2015-04-14|1781.27
#2015-04-15|1707.79
#2015-04-16|1748.37
#2015-04-17|1719.28
#2015-04-20|1692.22
#2015-04-21|1733.97
#2015-04-22|1739.19
#2015-04-23|1741.14
#2015-04-24|1760.40
#2015-04-27|1772.12
#2015-04-28|1789.63
#2015-04-29|1780.92
#2015-04-30|1734.03
#2015-05-01|1723.07
#2015-05-04|1718.97
#2015-05-05|1716.99
#2015-05-06|1699.50
#2015-05-07|1654.55
#2015-05-08|1689.04
#2015-05-11|1693.92
#2015-05-12|1667.28
#2015-05-13|1702.21
#2015-05-14|1727.71
#2015-05-15|1735.34
#2015-05-18|1722.69
#2015-05-19|1717.51
#2015-05-20|1720.36
#2015-05-21|1715.49
#2015-05-22|1726.30
#2015-05-25|1715.99
#2015-05-26|1691.19
#2015-05-27|1685.44
#2015-05-28|1690.38
#2015-05-29|1674.76
#2015-06-01|1694.51
#2015-06-02|1695.48
#2015-06-03|1670.81
#2015-06-04|1644.03
#2015-06-05|1649.79
#2015-06-08|1645.36
#2015-06-09|1635.56
#2015-06-10|1664.31
#2015-06-11|1673.98
#2015-06-12|1693.85
#2015-06-15|1670.00
#2015-06-16|1673.97
#2015-06-17|1668.58
#2015-06-18|1712.62
#2015-06-19|1727.99
#2015-06-22|1748.58
#2015-06-23|1741.64
#2015-06-24|1772.65
#2015-06-25|1776.19
#2015-06-26|1754.22
#2015-06-29|1685.73
#2015-06-30|1736.84
#2015-07-01|1729.59
#2015-07-02|1755.45
#2015-07-03|1733.60
#2015-07-06|1663.28
#2015-07-07|1608.70
#2015-07-08|1562.61
#2015-07-09|1627.71
#2015-07-10|1636.50
#2015-07-13|1672.70
#2015-07-14|1676.09
#2015-07-15|1685.42
#2015-07-16|1685.66
#2015-07-17|1699.76
#2015-07-20|1701.93
#2015-07-21|1712.14
#2015-07-22|1681.94
#2015-07-23|1673.09
#2015-07-24|1631.47
#2015-07-27|1597.90
#2015-07-28|1576.10
#2015-07-29|1605.66
#2015-07-30|1577.83
#2015-07-31|1602.78
#2015-08-03|1591.74
#2015-08-04|1616.87
#2015-08-05|1593.12
#2015-08-06|1582.36
#2015-08-07|1570.08
#2015-08-10|1570.56
#2015-08-11|1543.72
#2015-08-12|1483.19
#2015-08-13|1546.91
#2015-08-14|1522.53
#2015-08-17|1518.70
#2015-08-18|1505.25
#2015-08-19|1484.73
#2015-08-20|1446.07
#2015-08-21|1419.51
#2015-08-24|1376.44
#2015-08-25|1454.95
#2015-08-26|1423.40
#2015-08-27|1452.79
#2015-08-28|1463.66
#2015-08-31|1462.11
#2015-09-01|1398.46
#2015-09-02|1398.22
#2015-09-03|1428.09
#2015-09-04|1369.12
#2015-09-07|1345.33
#2015-09-08|1393.20
#2015-09-09|1399.07
#2015-09-10|1387.92
#2015-09-11|1380.87
#2015-09-14|1405.27
#2015-09-15|1414.87
#2015-09-16|1454.52
#2015-09-17|1456.37
#2015-09-18|1467.89
#2015-09-21|1447.53
#2015-09-22|1396.65
#2015-09-23|1395.01
#2015-09-24|1371.02
#2015-09-25|1375.58
#2015-09-28|1334.96
#2015-09-29|1339.46
#2015-09-30|1380.70
#2015-10-01|1405.62
#2015-10-02|1443.18
#2015-10-05|1503.09
#2015-10-06|1499.65
#2015-10-07|1534.99
#2015-10-08|1537.11
#2015-10-09|1551.34
#2015-10-12|1545.96
#2015-10-13|1524.79
#2015-10-14|1525.02
#2015-10-15|1569.26
#2015-10-16|1582.25
#2015-10-19|1574.79
#2015-10-20|1578.07
#2015-10-21|1556.63
#2015-10-22|1576.56
#2015-10-23|1606.46
#2015-10-26|1610.88
#2015-10-27|1617.98
#2015-10-28|1627.18
#2015-10-29|1566.42
#2015-10-30|1581.21
#2015-11-02|1600.66
#2015-11-03|1595.48
#2015-11-04|1595.11
#2015-11-05|1604.98
#2015-11-06|1579.26
#2015-11-09|1567.09
#2015-11-10|1573.04
#2015-11-11|1593.33
#2015-11-12|1592.69
#2015-11-13|1531.81
#2015-11-16|1554.86
#2015-11-17|1606.33
#2015-11-18|1609.78
#2015-11-19|1619.04
#2015-11-20|1639.15
#2015-11-23|1664.52
#2015-11-24|1656.23
#2015-11-25|1633.82
#2015-11-26|1640.85
#2015-11-27|1591.68
#2015-11-30|1582.07
#2015-12-01|1572.95
#2015-12-02|1562.77
#2015-12-03|1548.18
#2015-12-04|1509.34
#2015-12-07|1508.54
#2015-12-08|1474.90
#2015-12-09|1489.48
#2015-12-10|1469.06
#2015-12-11|1382.41
#2015-12-14|1408.92
#2015-12-15|1463.21
#2015-12-16|1465.32
#2015-12-17|1507.79
#2015-12-18|1487.11
#2015-12-21|1495.96
#2015-12-22|1493.30
#2015-12-23|1516.11
#2015-12-24|1516.56
#2015-12-25|1516.58
#2015-12-28|1508.22
#2015-12-29|1507.87
#2015-12-30|1480.64
#2015-12-31|1491.45
#2016-01-01|1491.32
#2016-01-04|1444.92
#2016-01-05|1434.72
#2016-01-06|1402.00
#2016-01-07|1348.08
#2016-01-08|1340.68
#2016-01-11|1305.03
#2016-01-12|1326.73
#2016-01-13|1315.94
#2016-01-14|1287.19
#2016-01-15|1251.06
#2016-01-18|1242.58
#2016-01-19|1287.76
#2016-01-20|1210.24
#2016-01-21|1228.72
#2016-01-22|1283.86
#2016-01-25|1259.84
#2016-01-26|1276.69
#2016-01-27|1284.50
#2016-01-28|1318.31
#2016-01-29|1374.54
#2016-02-01|1358.24
#2016-02-02|1324.49
#2016-02-03|1309.53
#2016-02-04|1346.51
#2016-02-05|1332.51
#2016-02-08|1279.26
#2016-02-09|1225.01
#2016-02-10|1253.32
#2016-02-11|1218.33
#2016-02-12|1227.91
#2016-02-15|1268.36
#2016-02-16|1266.09
#2016-02-17|1303.99
#2016-02-18|1320.56
#2016-02-19|1305.66
#2016-02-22|1340.84
#2016-02-23|1314.57
#2016-02-24|1295.01
#2016-02-25|1288.28
#2016-02-26|1298.99
#2016-02-29|1326.97
#2016-03-01|1363.86
#2016-03-02|1408.22
#2016-03-03|1401.47
#2016-03-04|1431.84
#2016-03-07|1424.06
#2016-03-08|1406.34
#2016-03-09|1381.08
#2016-03-10|1365.65
#2016-03-11|1407.27
#2016-03-14|1417.02
#2016-03-15|1395.13
#2016-03-16|1397.77
#2016-03-17|1497.30
#2016-03-18|1529.06
#2016-03-21|1539.73
#2016-03-22|1530.56
#2016-03-23|1511.72
#2016-03-24|1492.99
#2016-03-25|1492.73
#2016-03-28|1486.33
#2016-03-29|1468.02
#2016-03-30|1516.85
#2016-03-31|1519.26
#2016-04-01|1497.54
#2016-04-04|1514.08
#2016-04-05|1479.02
#2016-04-06|1476.81
#2016-04-07|1478.50
#2016-04-08|1502.32
#2016-04-11|1506.01
#2016-04-12|1518.54
#2016-04-13|1547.01
#2016-04-14|1555.06
#2016-04-15|1551.24
#2016-04-18|1554.48
#2016-04-19|1554.13
#2016-04-20|1523.02
#2016-04-21|1523.49
#2016-04-22|1504.16
#2016-04-25|1502.57
#2016-04-26|1520.21
#2016-04-27|1513.79
#2016-04-28|1520.34
#2016-04-29|1521.35
#2016-05-02|1507.57
#2016-05-03|1453.51
#2016-05-04|1446.08
#2016-05-05|1440.19
#2016-05-06|1422.18
#2016-05-09|1415.51
#2016-05-10|1452.50
#2016-05-11|1450.52
#2016-05-12|1427.69
#2016-05-13|1444.36
#2016-05-16|1461.81
#2016-05-17|1463.42
#2016-05-18|1427.28
#2016-05-19|1418.26
#2016-05-20|1459.79
#2016-05-23|1462.84
#2016-05-24|1498.15
#2016-05-25|1510.02
#2016-05-26|1513.89
#2016-05-27|1548.20
#2016-05-30|1533.57
#2016-05-31|1556.31
#2016-06-01|1553.23
#2016-06-02|1554.35
#2016-06-03|1577.82
#2016-06-06|1605.23
#2016-06-07|1617.42
#2016-06-08|1622.32
#2016-06-09|1592.53
#2016-06-10|1565.41
#2016-06-13|1540.93
#2016-06-14|1484.73
#2016-06-15|1513.89
#2016-06-16|1493.43
#2016-06-17|1504.33
#2016-06-20|1571.01
#2016-06-21|1560.19
#2016-06-22|1589.95
#2016-06-23|1606.46
#2016-06-24|1527.95
#2016-06-27|1444.71
#2016-06-28|1482.47
#2016-06-29|1552.58
#2016-06-30|1596.90
#2016-07-01|1600.14
#2016-07-04|1598.10
#2016-07-05|1552.39
#2016-07-06|1513.36
#2016-07-07|1514.97
#2016-07-08|1553.07
#2016-07-11|1590.76
#2016-07-12|1618.10
#2016-07-13|1615.09
#2016-07-14|1637.39
#2016-07-15|1637.39
#2016-07-18|1645.53
#2016-07-19|1641.21
#2016-07-20|1658.97
#2016-07-21|1640.01
#2016-07-22|1637.52
#2016-07-25|1630.52
#2016-07-26|1635.88
#2016-07-27|1656.05
#2016-07-28|1639.33
#2016-07-29|1641.71
#2016-08-01|1636.11
#2016-08-02|1612.00
#2016-08-03|1605.21
#2016-08-04|1624.02
#2016-08-05|1619.15
#2016-08-08|1640.58
#2016-08-09|1657.82
#2016-08-10|1668.11
#2016-08-11|1678.20
#2016-08-12|1657.26
#2016-08-15|1683.25
#2016-08-16|1673.08
#2016-08-17|1708.84
#2016-08-18|1741.68
#2016-08-19|1731.91
#2016-08-22|1756.40
#2016-08-23|1761.01
#2016-08-24|1739.23
#2016-08-25|1720.53
#2016-08-26|1740.85
#2016-08-29|1733.04
#2016-08-30|1725.83
#2016-08-31|1695.23
#2016-09-01|1701.39
#2016-09-02|1755.42
#2016-09-05|1780.82
#2016-09-06|1814.90
#2016-09-07|1815.29
#2016-09-08|1818.45
#2016-09-09|1747.44
#2016-09-12|1711.83
#2016-09-13|1705.01
#2016-09-14|1721.43
#2016-09-15|1735.50
#2016-09-16|1717.01
#2016-09-19|1740.77
#2016-09-20|1717.94
#2016-09-21|1695.63
#2016-09-22|1743.45
#2016-09-23|1739.87
#2016-09-26|1722.25
#2016-09-27|1725.91
#2016-09-28|1759.06
#2016-09-29|1755.89
#2016-09-30|1743.95
#2016-10-03|1742.51
#2016-10-04|1750.76
#2016-10-05|1750.06
#2016-10-06|1720.12
#2016-10-07|1732.68
#2016-10-10|1738.22
#2016-10-11|1689.00
#2016-10-12|1673.19
#2016-10-13|1607.82
#2016-10-14|1664.53
#2016-10-17|1646.32
#2016-10-18|1674.49
#2016-10-19|1717.01
#2016-10-20|1723.26
#2016-10-21|1720.25
#2016-10-24|1744.57
#2016-10-25|1748.41
#2016-10-26|1715.35
#2016-10-27|1697.41
#2016-10-28|1693.71
#2016-10-31|1692.17
#2016-11-01|1687.66
#2016-11-02|1659.02
#2016-11-03|1648.29
#2016-11-04|1602.91
#2016-11-07|1670.17
#2016-11-08|1680.53
#2016-11-09|1612.97
#2016-11-10|1582.06
#2016-11-11|1492.97
#2016-11-14|1480.91
#2016-11-15|1487.15
#2016-11-16|1516.14
#2016-11-17|1517.60
#2016-11-18|1512.31
#2016-11-21|1513.16
#2016-11-22|1527.71
#2016-11-23|1479.79
#2016-11-24|1462.72
#2016-11-25|1473.65
#2016-11-28|1489.15
#2016-11-29|1489.95
#2016-11-30|1476.52
#2016-12-01|1456.49
#2016-12-02|1436.06
#2016-12-05|1442.92
#2016-12-06|1443.80
#2016-12-07|1454.46
#2016-12-08|1468.59
#2016-12-09|1481.47
#2016-12-12|1460.32
#2016-12-13|1466.12
#2016-12-14|1480.18
#2016-12-15|1432.36
#2016-12-16|1424.31
#2016-12-19|1423.33
#2016-12-20|1447.36
#2016-12-21|1453.81
#2016-12-22|1428.23
#2016-12-23|1417.85
#2016-12-26|1416.87
#2016-12-27|1427.08
#2016-12-28|1454.70
#2016-12-29|1501.48
#2016-12-30|1484.55
#2017-01-02|1485.02
#2017-01-03|1491.04
#2017-01-04|1498.47
#2017-01-05|1502.07
#2017-01-06|1533.63
#2017-01-09|1532.79
#2017-01-10|1545.49
#2017-01-11|1553.77
#2017-01-12|1552.43
#2017-01-13|1562.82
#2017-01-16|1547.80
#2017-01-17|1558.26
#2017-01-18|1573.02
#2017-01-19|1561.39
#2017-01-20|1548.37
#2017-01-23|1566.63
#2017-01-24|1600.42
#2017-01-25|1596.02
#2017-01-26|1608.34
#2017-01-27|1576.77
#2017-01-30|1591.76
#2017-01-31|1579.30
#2017-02-01|1612.54
#2017-02-02|1621.54
#2017-02-03|1630.44
#2017-02-06|1628.18
#2017-02-07|1619.02
#2017-02-08|1599.48
#2017-02-09|1605.46
#2017-02-10|1628.27
#2017-02-13|1631.69
#2017-02-14|1601.00
#2017-02-15|1623.62
#2017-02-16|1655.64
#2017-02-17|1636.35
#2017-02-20|1665.10
#2017-02-21|1651.56
#2017-02-22|1664.91
#2017-02-23|1702.30
#2017-02-24|1680.29
#2017-02-27|1679.31
#2017-02-28|1636.14
#2017-03-01|1661.96
#2017-03-02|1649.10
#2017-03-03|1642.96
#2017-03-06|1660.16
#2017-03-07|1666.11
#2017-03-08|1662.72
#2017-03-09|1624.11
#2017-03-10|1660.02
#2017-03-13|1679.93
#2017-03-14|1675.84
#2017-03-15|1688.11
#2017-03-16|1745.64
#2017-03-17|1746.07
#2017-03-20|1798.11
#2017-03-21|1796.67
#2017-03-22|1773.01
#2017-03-23|1774.15
#2017-03-24|1779.98
#2017-03-27|1757.79
#2017-03-28|1780.89
#2017-03-29|1791.96
#2017-03-30|1784.05
#2017-03-31|1735.09
#2017-04-03|1742.21
#2017-04-04|1761.66
#2017-04-05|1766.79
#2017-04-06|1764.01
#2017-04-07|1756.46
#2017-04-10|1770.25
#2017-04-11|1768.76
#2017-04-12|1790.85
#2017-04-13|1812.03
#2017-04-14|1812.11
#2017-04-17|1820.76
#2017-04-18|1810.42
#2017-04-19|1809.30
#2017-04-20|1832.10
#2017-04-21|1822.76
#2017-04-24|1852.21
#2017-04-25|1874.47
#2017-04-26|1848.30
#2017-04-27|1830.84
#2017-04-28|1828.93
#2017-05-01|1834.44
#2017-05-02|1857.23
#2017-05-03|1853.58
#2017-05-04|1824.16
#2017-05-05|1853.95
#2017-05-08|1851.36
#2017-05-09|1886.12
#2017-05-10|1901.41
#2017-05-11|1908.16
#2017-05-12|1932.62
#2017-05-15|1954.26
#2017-05-16|1937.31
#2017-05-17|1949.19
#2017-05-18|1943.01
#2017-05-19|1961.90
#2017-05-22|1981.70
#2017-05-23|2001.24
#2017-05-24|2005.30
#2017-05-25|2024.04
#2017-05-26|2032.56
#2017-05-29|2011.92
#2017-05-30|1994.32
#2017-05-31|1942.35
#2017-06-01|1958.36
#2017-06-02|1964.63
#2017-06-05|1964.48
#2017-06-06|1941.95
#2017-06-07|1938.13
#2017-06-08|1938.81
#2017-06-09|1957.52
#2017-06-12|1886.18
#2017-06-13|1900.64
#2017-06-14|1931.26
#2017-06-15|1868.02
#2017-06-16|1873.37
#2017-06-19|1912.08
#2017-06-20|1879.07
#2017-06-21|1894.98
#2017-06-22|1888.08
#2017-06-23|1932.69
#2017-06-26|1938.10
#2017-06-27|1922.61
#2017-06-28|1902.08
#2017-06-29|1880.12
#2017-06-30|1864.85
#2017-07-03|1881.62
#2017-07-04|1823.04
#2017-07-05|1828.47
#2017-07-06|1812.83
#2017-07-07|1802.70
#2017-07-10|1834.59
#2017-07-11|1858.20
#2017-07-12|1906.29
#2017-07-13|1940.31
#2017-07-14|1976.17
#2017-07-17|1990.77
#2017-07-18|1981.43
#2017-07-19|2029.88
#2017-07-20|2021.30
#2017-07-21|2040.54
#2017-07-24|2065.91
#2017-07-25|2056.43
#2017-07-26|2059.43
#2017-07-27|2061.57
#2017-07-28|2056.78
#2017-07-31|2063.80
#2017-08-01|2064.56
#2017-08-02|2032.15
#2017-08-03|2004.53
#2017-08-04|2002.75
#2017-08-07|2042.10
#2017-08-08|2055.53
#2017-08-09|2026.47
#2017-08-10|2006.98
#2017-08-11|1949.22
#2017-08-14|2011.54
#2017-08-15|1987.07
#2017-08-16|2038.48
#2017-08-17|2042.91
#2017-08-18|2039.75
#2017-08-21|2047.93
#2017-08-22|2058.87
#2017-08-23|2090.73
#2017-08-24|2106.99
#2017-08-25|2121.18
#2017-08-28|2095.11
#2017-08-29|2082.35
#2017-08-30|2084.00
#2017-08-31|2095.61
#2017-09-01|2100.57
#2017-09-04|2070.31
#2017-09-05|2069.43
#2017-09-06|2068.20
#2017-09-07|2078.19
#2017-09-08|2056.97
#2017-09-11|2103.12
#2017-09-12|2110.34
#2017-09-13|2092.06
#2017-09-14|2089.06
#2017-09-15|2069.32
#2017-09-18|2072.26
#2017-09-19|2074.64
#2017-09-20|2083.46
#2017-09-21|2081.38
#2017-09-22|2075.42
#2017-09-25|2059.40
#2017-09-26|2003.42
#2017-09-27|1986.53
#2017-09-28|1980.15
#2017-09-29|2016.24
#2017-10-02|2024.88
#2017-10-03|2063.94
#2017-10-04|2092.63
#2017-10-05|2107.99
#2017-10-06|2100.40
#2017-10-09|2095.46
#2017-10-10|2126.26
#2017-10-11|2140.82
#2017-10-12|2141.95
#2017-10-13|2161.58
#2017-10-16|2187.57
#2017-10-17|2174.47
#2017-10-18|2165.32
#2017-10-19|2160.85
#2017-10-20|2163.87
#2017-10-23|2147.34
#2017-10-24|2147.11
#2017-10-25|2154.87
#2017-10-26|2157.54
#2017-10-27|2160.97
#2017-10-30|2197.13
#2017-10-31|2177.58
#2017-11-01|2193.83
#2017-11-02|2179.71
#2017-11-03|2168.90
#2017-11-06|2202.54
#2017-11-07|2242.12
#2017-11-08|2219.28
#2017-11-09|2207.80
#2017-11-10|2179.99
#2017-11-13|2173.37
#2017-11-14|2184.46
#2017-11-15|2215.60
#2017-11-16|2261.08
#2017-11-17|2334.84
#2017-11-20|2403.38
#2017-11-21|2457.19
#2017-11-22|2384.73
#2017-11-23|2313.15
#2017-11-24|2326.76
#2017-11-27|2351.36
#2017-11-28|2355.79
#2017-11-29|2370.65
#2017-11-30|2320.56
#2017-12-01|2221.10
#2017-12-04|2295.81
#2017-12-05|2259.92
#2017-12-06|2208.92
#2017-12-07|2233.15
#2017-12-08|2276.59
#2017-12-11|2289.57
#2017-12-12|2209.96
#2017-12-13|2231.55
#2017-12-14|2210.58
#2017-12-15|2187.34
#2017-12-18|2233.19
#2017-12-19|2212.48
#2017-12-20|2265.96
#2017-12-21|2331.25
#2017-12-22|2348.21
#2017-12-25|2348.42
#2017-12-26|2357.53
#2017-12-27|2370.06
#2017-12-28|2379.41
#2017-12-29|2383.88
#2018-01-01|2383.44
#2018-01-02|2445.47
#2018-01-03|2498.38
#2018-01-04|2502.82
#2018-01-05|2489.30
#2018-01-08|2471.59
#2018-01-09|2485.61
#2018-01-10|2464.95
#2018-01-11|2437.29
#2018-01-12|2472.21
#2018-01-15|2486.32
#2018-01-16|2540.91
#2018-01-17|2551.97
#2018-01-18|2551.88
#2018-01-19|2571.05
#2018-01-22|2602.17
#2018-01-23|2620.33
#2018-01-24|2627.00
#2018-01-25|2614.32
#2018-01-26|2610.72
#2018-01-29|2576.34
#2018-01-30|2474.43
#2018-01-31|2459.95
#2018-02-01|2424.65
#2018-02-02|2352.56
#2018-02-05|2282.91
#2018-02-06|2252.18
#2018-02-07|2234.56
#2018-02-08|2198.80
#2018-02-09|2170.23
#2018-02-12|2222.46
#2018-02-13|2265.34
#2018-02-14|2327.66
#2018-02-15|2471.41
#2018-02-16|2473.30
#2018-02-19|2412.62
#2018-02-20|2365.18
#2018-02-21|2445.88
#2018-02-22|2424.89
#2018-02-23|2435.00
#2018-02-26|2423.51
#2018-02-27|2394.96
#2018-02-28|2353.61
#2018-03-01|2344.26
#2018-03-02|2305.91
#2018-03-05|2359.32
#2018-03-06|2450.94
#2018-03-07|2449.58
#2018-03-08|2432.61
#2018-03-09|2505.06
#2018-03-12|2509.15
#2018-03-13|2532.76
#2018-03-14|2507.96
#2018-03-15|2444.76
#2018-03-16|2393.29
#2018-03-19|2382.45
#2018-03-20|2409.12
#2018-03-21|2415.26
#2018-03-22|2341.37
#2018-03-23|2278.21
#2018-03-26|2292.78
#2018-03-27|2299.62
#2018-03-28|2165.03
#2018-03-29|2134.25
#2018-03-30|2135.68
#2018-04-02|2137.19
#2018-04-03|2142.84
#2018-04-04|2173.58
#2018-04-05|2210.26
#2018-04-06|2177.38
#2018-04-09|2181.48
#2018-04-10|2201.39
#2018-04-11|2185.93
#2018-04-12|2225.49
#2018-04-13|2174.69
#2018-04-16|2199.01
#2018-04-17|2198.96
#2018-04-18|2227.81
#2018-04-19|2216.88
#2018-04-20|2188.67
#2018-04-23|2154.48
#2018-04-24|2137.90
#2018-04-25|2079.34
#2018-04-26|2101.35
#2018-04-27|2129.89
#2018-04-30|2146.16
#2018-05-01|2125.18
#2018-05-02|2091.87
#2018-05-03|2016.70
#2018-05-04|2102.84
#2018-05-07|2115.46
#2018-05-08|2130.78
#2018-05-09|2138.58
#2018-05-10|2221.69
#2018-05-11|2253.20
#2018-05-14|2251.04
#2018-05-15|2135.17
#2018-05-16|2231.79
#2018-05-17|2187.31
#2018-05-18|2160.34
#2018-05-21|2135.68
#2018-05-22|2174.66
#2018-05-23|2166.85
#2018-05-24|2210.90
#2018-05-25|2194.24
#2018-05-28|2200.15
#2018-05-29|2117.05
#2018-05-30|2083.02
#2018-05-31|2069.22
#2018-06-01|2164.26
#2018-06-04|2205.46
#2018-06-05|2187.62
#2018-06-06|2247.40
#2018-06-07|2239.13
#2018-06-08|2168.79
#2018-06-11|2173.81
#2018-06-12|2170.16
#2018-06-13|2182.64
#2018-06-14|2148.68
#2018-06-15|2106.70
#2018-06-18|2087.10
#2018-06-19|2021.09
#2018-06-20|2070.71
#2018-06-21|2031.26
#2018-06-22|2099.98
#2018-06-25|2037.62
#2018-06-26|1997.39
#2018-06-27|2011.98
#2018-06-28|2030.31
#2018-06-29|2160.00
#2018-07-02|2094.34
#2018-07-03|2124.35
#2018-07-04|2129.46
#2018-07-05|2134.21
#2018-07-06|2173.14
#2018-07-09|2229.75
#2018-07-10|2231.18
#2018-07-11|2202.83
#2018-07-12|2214.69
#2018-07-13|2179.57
#2018-07-16|2150.84
#2018-07-17|2189.38
#2018-07-18|2182.82
#2018-07-19|2158.19
#2018-07-20|2188.09
#2018-07-23|2152.58
#2018-07-24|2197.06
#2018-07-25|2153.93
#2018-07-26|2157.50
#2018-07-27|2187.78
#2018-07-30|2169.18
#2018-07-31|2138.32
#2018-08-01|2141.72
#2018-08-02|2061.98
#2018-08-03|2104.81
#2018-08-06|2099.72
#2018-08-07|2151.78
#2018-08-08|2156.26
#2018-08-09|2122.10
#2018-08-10|2072.15
#2018-08-13|2043.77
#2018-08-14|2026.92
#2018-08-15|1855.78
#2018-08-16|1895.75
#2018-08-17|1892.38
#2018-08-20|1941.20
#2018-08-21|2002.65
#2018-08-22|2064.51
#2018-08-23|2070.44
#2018-08-24|2117.63
#2018-08-27|2153.50
#2018-08-28|2140.99
#2018-08-29|2117.73
#2018-08-30|1982.27
#2018-08-31|1951.74
#2018-09-03|1906.52
#2018-09-04|1855.23
#2018-09-05|1786.50
#2018-09-06|1781.79
#2018-09-07|1845.58
#2018-09-10|1820.27
#2018-09-11|1810.19
#2018-09-12|1815.33
#2018-09-13|1889.86
#2018-09-14|1896.32
#2018-09-17|1904.18
#2018-09-18|1899.29
#2018-09-19|1906.93
#2018-09-20|1932.49
#2018-09-21|1973.94
#2018-09-24|1982.09
#2018-09-25|1934.73
#2018-09-26|1947.93
#2018-09-27|1917.04
#2018-09-28|1890.55
#2018-10-01|1895.18
#2018-10-02|1850.82
#2018-10-03|1830.48
#2018-10-04|1763.54
#2018-10-05|1746.05
#2018-10-08|1731.04
#2018-10-09|1724.03
#2018-10-10|1650.70
#2018-10-11|1657.80
#2018-10-12|1779.03
#2018-10-15|1717.62
#2018-10-16|1766.86
#2018-10-17|1736.59
#2018-10-18|1701.24
#2018-10-19|1695.11
#2018-10-22|1735.22
#2018-10-23|1660.06
#2018-10-24|1605.90
#2018-10-25|1627.23
#2018-10-26|1574.87
#2018-10-29|1535.85
#2018-10-30|1495.95
#2018-10-31|1582.21
#2018-11-01|1710.36
#2018-11-02|1763.37
#2018-11-05|1793.90
#2018-11-06|1790.80
#2018-11-07|1800.69
#2018-11-08|1747.44
#2018-11-09|1697.27
#2018-11-12|1634.42
#2018-11-13|1608.38
#2018-11-14|1666.40
#2018-11-15|1705.36
#2018-11-16|1731.31
#2018-11-19|1761.43
#2018-11-20|1652.54
#2018-11-21|1710.15
#2018-11-22|1746.14
#2018-11-23|1718.67
#2018-11-26|1760.16
#2018-11-27|1744.92
#2018-11-28|1791.35
#2018-11-29|1794.67
#2018-11-30|1742.24
#2018-12-03|1816.21
#2018-12-04|1832.49
#2018-12-05|1792.78
#2018-12-06|1707.65
#2018-12-07|1744.85
#2018-12-10|1676.22
#2018-12-11|1729.16
#2018-12-12|1759.68
#2018-12-13|1739.58
#2018-12-14|1714.01
#2018-12-17|1713.44
#2018-12-18|1719.19
#2018-12-19|1728.93
#2018-12-20|1706.32
#2018-12-21|1721.91
#2018-12-24|1735.15
#2018-12-25|1734.49
#2018-12-26|1737.71
#2018-12-27|1704.53
#2018-12-28|1736.73
#2018-12-31|1734.75
#2019-01-01|1735.34
#2019-01-02|1684.93
#2019-01-03|1685.06
#2019-01-04|1751.76
#2019-01-07|1754.95
#2019-01-08|1749.04
#2019-01-09|1817.59
#2019-01-10|1817.42
#2019-01-11|1827.91
#2019-01-14|1824.06
#2019-01-15|1840.73
#2019-01-16|1870.49
#2019-01-17|1857.25
#2019-01-18|1868.14
#2019-01-21|1908.45
#2019-01-22|1887.97
#2019-01-23|1855.08
#2019-01-24|1862.90
#2019-01-25|1861.02
#2019-01-28|1847.60
#2019-01-29|1886.41
#2019-01-30|1860.69
#2019-01-31|1907.94
#2019-02-01|1857.63
#2019-02-04|1853.99
#2019-02-05|1897.68
#2019-02-06|1915.93
#2019-02-07|1877.62
#2019-02-08|1853.22
#2019-02-11|1856.75
#2019-02-12|1876.31
#2019-02-13|1829.31
#2019-02-14|1836.31
#2019-02-15|1839.41
#2019-02-18|1864.53
#2019-02-19|1865.10
#2019-02-20|1905.47
#2019-02-21|1880.99
#2019-02-22|1890.16
#2019-02-25|1905.26
#2019-02-26|1909.17
#2019-02-27|1891.22
#2019-02-28|1892.33
#2019-03-01|1879.64
#2019-03-04|1919.41
#2019-03-05|1922.72
#2019-03-06|1940.78
#2019-03-07|1868.38
#2019-03-08|1844.12
#2019-03-11|1893.21
#2019-03-12|1896.40
#2019-03-13|1903.49
#2019-03-14|1887.39
#2019-03-15|1904.13
#2019-03-18|1943.62
#2019-03-19|1958.01
#2019-03-20|1933.82
#2019-03-21|1949.22
#2019-03-22|1947.85
#2019-03-25|1934.92
#2019-03-26|1924.21
#2019-03-27|1941.42
#2019-03-28|1945.56
#2019-03-29|1984.62
#2019-04-01|2019.85
#2019-04-02|2024.16
#2019-04-03|2066.16
#2019-04-04|2083.29
#2019-04-05|2092.49
#2019-04-08|2090.27
#2019-04-09|2115.74
#2019-04-10|2169.60
#2019-04-11|2146.70
#2019-04-12|2161.91
#2019-04-15|2111.80
#2019-04-16|2143.79
#2019-04-17|2173.06
#2019-04-18|2160.13
#2019-04-19|2160.53
#2019-04-22|2141.17
#2019-04-23|2148.90
#2019-04-24|2162.17
#2019-04-25|2130.80
#2019-04-26|2159.70
#2019-04-29|2154.04
#2019-04-30|2139.25
#2019-05-01|2136.68
#2019-05-02|2130.35
#2019-05-03|2161.15
#2019-05-06|2076.38
#2019-05-07|2050.82
#2019-05-08|2054.66
#2019-05-09|1980.43
#2019-05-10|2015.61
#2019-05-13|1960.23
#2019-05-14|1968.43
#2019-05-15|1952.79
#2019-05-16|1982.13
#2019-05-17|1940.94
#2019-05-20|1893.74
#2019-05-21|1885.69
#2019-05-22|1886.53
#2019-05-23|1842.20
#2019-05-24|1854.28
#2019-05-27|1850.75
#2019-05-28|1815.49
#2019-05-29|1867.07
#2019-05-30|1899.63
#2019-05-31|1911.10
#2019-06-03|1958.96
#2019-06-04|1942.62
#2019-06-05|1933.90
#2019-06-06|1916.05
#2019-06-07|1961.90
#2019-06-10|2002.22
#2019-06-11|2013.73
#2019-06-12|1982.78
#2019-06-13|1985.05
#2019-06-14|1972.47
#2019-06-17|1962.11
#2019-06-18|2029.01
#2019-06-19|2004.42
#2019-06-20|2039.12
#2019-06-21|2020.12
#2019-06-24|2009.44
#2019-06-25|1983.93
#2019-06-26|2012.02
#2019-06-27|2003.60
#2019-06-28|2030.86
#2019-07-01|2087.10
#2019-07-02|2065.99
#2019-07-03|2074.01
#2019-07-04|2065.44
#2019-07-05|2059.30
#2019-07-08|2044.58
#2019-07-09|2017.90
#2019-07-10|2064.19
#2019-07-11|2087.15
#2019-07-12|2046.22
#2019-07-15|2101.97
#2019-07-16|2097.57
#2019-07-17|2065.70
#2019-07-18|2069.85
#2019-07-19|2082.86
#2019-07-22|2094.26
#2019-07-23|2099.33
#2019-07-24|2113.23
#2019-07-25|2122.21
#2019-07-26|2100.31
#2019-07-29|2123.12
#2019-07-30|2091.82
#2019-07-31|2075.02
#2019-08-01|2085.57
#2019-08-02|1993.99
#2019-08-05|1892.24
#2019-08-06|1876.34
#2019-08-07|1884.88
#2019-08-08|1921.45
#2019-08-09|1900.01
#2019-08-12|1883.62
#2019-08-13|1907.92
#2019-08-14|1820.61
#2019-08-15|1832.14
#2019-08-16|1846.42
#2019-08-19|1844.34
#2019-08-20|1858.72
#2019-08-21|1874.10
#2019-08-22|1865.25
#2019-08-23|1876.19
#2019-08-26|1847.64
#2019-08-27|1854.01
#2019-08-28|1837.20
#2019-08-29|1862.37
#2019-08-30|1900.93
#2019-09-02|1915.21
#2019-09-03|1914.49
#2019-09-04|1996.88
#2019-09-05|1993.12
#2019-09-06|1994.31
#2019-09-09|1981.43
#2019-09-10|1987.91
#2019-09-11|2046.94
#2019-09-12|2066.73
#2019-09-13|2084.62
#2019-09-16|2070.59
#2019-09-17|2030.97
#2019-09-18|1995.08
#2019-09-19|1981.10
#2019-09-20|2002.50
#2019-09-23|1984.40
#2019-09-24|1978.67
#2019-09-25|1961.18
#2019-09-26|1941.82
#2019-09-27|1928.78
#2019-09-30|1918.85
#2019-10-01|1907.32
#2019-10-02|1897.83
#2019-10-03|1924.64
#2019-10-04|1945.74
#2019-10-07|1955.10
#2019-10-08|1949.61
#2019-10-09|1944.14
#2019-10-10|1951.98
#2019-10-11|1986.56
#2019-10-14|2014.53
#2019-10-15|2014.96
#2019-10-16|2019.90
#2019-10-17|2028.66
#2019-10-18|2012.62
#2019-10-21|2022.25
#2019-10-22|2038.92
#2019-10-23|2019.18
#2019-10-24|2013.77
#2019-10-25|2023.52
#2019-10-28|2047.14
#2019-10-29|2054.15
#2019-10-30|2033.84
#2019-10-31|2057.66
#2019-11-01|2101.55
#2019-11-04|2107.08
#2019-11-05|2099.95
#2019-11-06|2118.33
#2019-11-07|2136.65
#2019-11-08|2130.80
#2019-11-11|2131.67
#2019-11-12|2123.33
#2019-11-13|2076.96
#2019-11-14|2076.19
#2019-11-15|2083.59
#2019-11-18|2096.33
#2019-11-19|2079.51
#2019-11-20|2083.45
#2019-11-21|2094.81
#2019-11-22|2102.43
#2019-11-25|2095.14
#2019-11-26|2046.13
#2019-11-27|2044.52
#2019-11-28|2024.34
#2019-11-29|2009.05
#2019-12-02|2001.72
#2019-12-03|1985.31
#2019-12-04|1985.40
#2019-12-05|1999.44
#2019-12-06|1995.67
#2019-12-09|2016.26
#2019-12-10|2008.32
#2019-12-11|2048.34
#2019-12-12|2056.40
#2019-12-13|2093.33
#2019-12-16|2094.66
#2019-12-17|2087.06
#2019-12-18|2095.34
#2019-12-19|2093.23
#2019-12-20|2093.53
#2019-12-23|2098.47
#2019-12-24|2093.93
#2019-12-25|2096.03
#2019-12-26|2099.79
#2019-12-27|2113.31
#2019-12-30|2110.43
#2019-12-31|2108.19
#2020-01-01|2108.63
#2020-01-02|2120.85
#2020-01-03|2112.06
#2020-01-06|2091.95
#2020-01-07|2076.38
#2020-01-08|2073.74
#2020-01-09|2101.14
#2020-01-10|2110.80
#2020-01-13|2115.58
#2020-01-14|2130.47
#2020-01-15|2127.93
#2020-01-16|2166.61
#2020-01-17|2172.25
#2020-01-20|2164.51
#2020-01-21|2135.44
#2020-01-22|2147.94
#2020-01-23|2118.90
#2020-01-24|2106.88
#2020-01-27|2056.29
#2020-01-28|2065.79
#2020-01-29|2064.38
#2020-01-30|2008.97
#2020-01-31|1981.58
#2020-02-03|1956.79
#2020-02-04|1995.50
#2020-02-05|1982.59
#2020-02-06|1993.50
#2020-02-07|1993.47
#2020-02-10|1974.20
#2020-02-11|1998.35
#2020-02-12|2023.43
#2020-02-13|1999.61
#2020-02-14|1991.30
#2020-02-17|1996.66
#2020-02-18|1992.17
#2020-02-19|2013.21
#2020-02-20|1998.17
#2020-02-21|1983.74
#2020-02-24|1922.00
#2020-02-25|1879.93
#2020-02-26|1850.77
#2020-02-27|1815.32
#2020-02-28|1742.90
#2020-03-02|1742.83
#2020-03-03|1791.15
#2020-03-04|1797.38
#2020-03-05|1764.69
#2020-03-06|1706.65
#2020-03-09|1556.52
#2020-03-10|1565.64
#2020-03-11|1552.17
#2020-03-12|1394.48
#2020-03-13|1383.96
#2020-03-16|1322.40
#2020-03-17|1300.42
#2020-03-18|1286.10
#2020-03-19|1286.21
#2020-03-20|1309.29
#2020-03-23|1198.61
#2020-03-24|1239.40
#2020-03-25|1280.11
#2020-03-26|1329.55
#2020-03-27|1279.57
#2020-03-30|1260.81
#2020-03-31|1291.64
#2020-04-01|1255.71
#2020-04-02|1256.44
#2020-04-03|1234.47
#2020-04-06|1253.92
#2020-04-07|1313.12
#2020-04-08|1308.66
#2020-04-09|1345.80
#2020-04-10|1347.04
#2020-04-13|1333.53
#2020-04-14|1344.72
#2020-04-15|1320.76
#2020-04-16|1312.03
#2020-04-17|1353.34
#2020-04-20|1346.40
#2020-04-21|1298.66
#2020-04-22|1314.53
#2020-04-23|1328.92
#2020-04-24|1308.22
#2020-04-27|1327.40
#2020-04-28|1365.46
#2020-04-29|1401.73
#2020-04-30|1410.22
#2020-05-01|1394.37
#2020-05-04|1345.18
#2020-05-05|1369.81
#2020-05-06|1380.56
#2020-05-07|1368.62
#2020-05-08|1419.45
#2020-05-11|1424.28
#2020-05-12|1426.31
#2020-05-13|1417.99
#2020-05-14|1434.14
#2020-05-15|1416.61
#2020-05-18|1447.12
#2020-05-19|1445.33
#2020-05-20|1465.44
#2020-05-21|1457.76
#2020-05-22|1453.63
#2020-05-25|1469.19
#2020-05-26|1475.44
#2020-05-27|1504.09
#2020-05-28|1518.03
#2020-05-29|1524.35
#2020-06-01|1563.40
#2020-06-02|1585.89
#2020-06-03|1621.10
#2020-06-04|1613.38
#2020-06-05|1652.62
#2020-06-08|1665.54
#2020-06-09|1639.74
#2020-06-10|1639.30
#2020-06-11|1573.88
#2020-06-12|1572.15
#2020-06-15|1535.23
#2020-06-16|1556.81
#2020-06-17|1580.46
#2020-06-18|1593.42
#2020-06-19|1611.19
#2020-06-22|1610.48
#2020-06-23|1641.50
#2020-06-24|1608.07
#2020-06-25|1598.29
#2020-06-26|1593.04
#2020-06-29|1584.55
#2020-06-30|1575.69
#2020-07-01|1584.54
#2020-07-02|1624.29
#2020-07-03|1625.01
#2020-07-06|1663.58
#2020-07-07|1650.02
#2020-07-08|1654.77
#2020-07-09|1673.54
#2020-07-10|1665.93
#2020-07-13|1661.80
#2020-07-14|1639.27
#2020-07-15|1656.27
#2020-07-16|1631.37
#2020-07-17|1645.26
#2020-07-20|1652.72
#2020-07-21|1674.45
#2020-07-22|1664.27
#2020-07-23|1671.59
#2020-07-24|1632.06
#2020-07-27|1636.75
#2020-07-28|1629.50
#2020-07-29|1633.93
#2020-07-30|1618.10
#2020-07-31|1612.76
#2020-08-03|1612.61
#2020-08-04|1651.41
#2020-08-05|1689.44
#2020-08-06|1686.04
#2020-08-07|1672.69
#2020-08-10|1685.22
#2020-08-11|1681.73
#2020-08-12|1661.03
#2020-08-13|1677.78
#2020-08-14|1687.93
#2020-08-17|1685.15
#2020-08-18|1689.64
#2020-08-19|1696.16
#2020-08-20|1679.97
#2020-08-21|1674.04
#2020-08-24|1704.47
#2020-08-25|1715.41
#2020-08-26|1707.18
#2020-08-27|1712.72
#2020-08-28|1733.87
#2020-08-31|1686.22
#2020-09-01|1713.38
#2020-09-02|1759.27
#2020-09-03|1749.69
#2020-09-04|1753.57
#2020-09-07|1748.73
#2020-09-08|1725.35
#2020-09-09|1732.64
#2020-09-10|1732.67
#2020-09-11|1735.12
#2020-09-14|1760.01
#2020-09-15|1761.68
#2020-09-16|1782.29
#2020-09-17|1774.65
#2020-09-18|1778.82
#2020-09-21|1708.19
#2020-09-22|1700.90
#2020-09-23|1680.93
#2020-09-24|1647.19
#2020-09-25|1653.34
#2020-09-28|1682.23
#2020-09-29|1685.47
#2020-09-30|1697.52
#2020-10-01|1719.58
#2020-10-02|1718.80
#2020-10-05|1737.81
#2020-10-06|1751.88
#2020-10-07|1760.33
#2020-10-08|1802.33
#2020-10-09|1796.30
#2020-10-12|1775.80
#2020-10-13|1743.50
#2020-10-14|1760.72
#2020-10-15|1734.98
#2020-10-16|1723.88
#2020-10-19|1700.37
#2020-10-20|1712.55
#2020-10-21|1705.99
#2020-10-22|1724.22
#2020-10-23|1756.60
#2020-10-26|1736.97
#2020-10-27|1725.50
#2020-10-28|1670.34
#2020-10-29|1632.21
#2020-10-30|1623.26
#2020-11-02|1627.71
#2020-11-03|1666.36
#2020-11-04|1658.21
#2020-11-05|1738.62
#2020-11-06|1757.89
#2020-11-09|1799.94
#2020-11-10|1840.96
#2020-11-11|1832.96
#2020-11-12|1827.19
#2020-11-13|1839.02
#2020-11-16|1858.19
#2020-11-17|1861.59
#2020-11-18|1851.66
#2020-11-19|1835.01
#2020-11-20|1854.10
#2020-11-23|1873.66
#2020-11-24|1892.09
#2020-11-25|1876.64
#2020-11-26|1898.02
#2020-11-27|1888.42
#2020-11-30|1886.50
#2020-12-01|1918.53
#2020-12-02|1908.89
#2020-12-03|1963.08
#2020-12-04|1972.86
#2020-12-07|1982.05
#2020-12-08|1982.77
#2020-12-09|1975.09
#2020-12-10|1979.22
#2020-12-11|1968.10
#2020-12-14|1989.26
#2020-12-15|2036.11
#2020-12-16|2073.76
#2020-12-17|2075.96
#2020-12-18|2077.19
#2020-12-21|1976.50
#2020-12-22|1971.80
#2020-12-23|2012.97
#2020-12-24|2002.85
#2020-12-25|2001.56
#2020-12-28|1997.43
#2020-12-29|2088.98
#2020-12-30|2099.18
#2020-12-31|2097.46
#2021-01-01|2099.43
#2021-01-04|2090.02
#2021-01-05|2143.75
#2021-01-06|2147.35
#2021-01-07|2180.02
#2021-01-08|2217.01
#2021-01-11|2198.90
#2021-01-12|2196.70
#2021-01-13|2193.85
#2021-01-14|2187.72
#2021-01-15|2150.87
#2021-01-18|2138.74
#2021-01-19|2141.40
#2021-01-20|2176.82
#2021-01-21|2163.68
#2021-01-22|2130.24
#2021-01-25|2148.79
#2021-01-26|2152.73
#2021-01-27|2085.21
#2021-01-28|2065.27
#2021-01-29|2025.12
#2021-02-01|2048.38
#2021-02-02|2119.90
#2021-02-03|2140.07
#2021-02-04|2148.39
#2021-02-05|2134.74
#2021-02-08|2163.66
#2021-02-09|2166.69
#2021-02-10|2172.51
#2021-02-11|2171.70
#2021-02-12|2141.11
#2021-02-15|2134.61
#2021-02-16|2221.27
#2021-02-17|2182.40
#2021-02-18|2116.09
#2021-02-19|2102.53
#2021-02-22|2045.79
#2021-02-23|2063.23
#2021-02-24|2057.61
#2021-02-25|2038.33
#2021-02-26|2012.36
#2021-03-01|2040.45
#2021-03-02|2054.71
#2021-03-03|2071.89
#2021-03-04|2065.10
#2021-03-05|2031.90
#2021-03-08|2042.06
#2021-03-09|2035.92
#2021-03-10|2073.98
#2021-03-11|2120.80
#2021-03-12|2112.58
#2021-03-15|2100.26
#2021-03-16|2147.47
#2021-03-17|2123.78
#2021-03-18|2146.84
#2021-03-19|2209.47
#2021-03-22|2193.92
#2021-03-23|2145.62
#2021-03-24|2121.06
#2021-03-25|2102.26
#2021-03-26|2122.71
#2021-03-29|2139.05
#2021-03-30|2121.01
#2021-03-31|2089.94
#2021-04-01|2109.22
#2021-04-02|2103.68
#2021-04-05|2089.26
#2021-04-06|2112.67
#2021-04-07|2126.59
#2021-04-08|2155.01
#2021-04-09|2144.17
#2021-04-12|2086.69
#2021-04-13|2096.21
#2021-04-14|2280.42
#2021-04-15|2265.88
#2021-04-16|2347.57
#2021-04-19|2372.59
#2021-04-20|2385.85
#2021-04-21|2391.09
#2021-04-22|2362.96
#2021-04-23|2332.52
#2021-04-26|2357.20
#2021-04-27|2347.55
#2021-04-28|2339.83
#2021-04-29|2371.93
#2021-04-30|2320.40
#2021-05-03|2317.74
#2021-05-04|2311.34
#2021-05-05|2296.95
#2021-05-06|2306.44
#2021-05-07|2324.84
#2021-05-10|2333.48
#2021-05-11|2314.30
#2021-05-12|2305.13
#2021-05-13|2285.27
#2021-05-14|2304.30
#2021-05-17|2289.40
#2021-05-18|2324.35
#2021-05-19|2322.83
#2021-05-20|2340.69
#2021-05-21|2333.60
#2021-05-24|2359.63
#2021-05-25|2359.49
#2021-05-26|2391.54
#2021-05-27|2442.25
#2021-05-28|2445.60
#2021-05-31|2461.69
#2021-06-01|2483.04
#2021-06-02|2518.77
#2021-06-03|2536.41
#2021-06-04|2539.20
#2021-06-07|2641.55
#2021-06-08|2619.27
#2021-06-09|2618.38
#2021-06-10|2615.37
#2021-06-11|2616.51
#2021-06-14|2584.03
#2021-06-15|2584.39
#2021-06-16|2576.89
#2021-06-17|2540.64
#2021-06-18|2526.57
#2021-06-21|2564.58
#2021-06-22|2553.58
#2021-06-23|2553.50
#2021-06-24|2557.06
#2021-06-25|2573.97
#2021-06-28|2550.06
#2021-06-29|2529.10
#2021-06-30|2544.21
#2021-07-01|2543.61
#2021-07-02|2545.08
#2021-07-05|2585.94
#2021-07-06|2532.49
#2021-07-07|2485.78
#2021-07-08|2427.84
#2021-07-09|2459.14
#2021-07-12|2471.66
#2021-07-13|2438.79
#2021-07-14|2440.86
#2021-07-15|2437.76
#2021-07-16|2441.50
#2021-07-19|2390.45
#2021-07-20|2394.88
#2021-07-21|2426.16
#2021-07-22|2459.96
#2021-07-23|2457.56
#2021-07-26|2467.09
#2021-07-27|2437.97
#2021-07-28|2429.54
#2021-07-29|2423.11
#2021-07-30|2420.43
#2021-08-02|2406.13
#2021-08-03|2419.15
#2021-08-04|2374.89
#2021-08-05|2368.53
#2021-08-06|2347.32
#2021-08-09|2340.45
#2021-08-10|2327.66
#2021-08-11|2316.53
#2021-08-12|2303.39
#2021-08-13|2306.05
#2021-08-16|2271.89
#2021-08-17|2265.03
#2021-08-18|2276.92
#2021-08-19|2228.86
#2021-08-20|2220.67
#2021-08-23|2266.76
#2021-08-24|2295.26
#2021-08-25|2283.61
#2021-08-26|2267.50
#2021-08-27|2282.52
#2021-08-30|2300.59
#2021-08-31|2341.65
#2021-09-01|2306.45
#2021-09-02|2318.92
#2021-09-03|2297.96
#2021-09-06|2319.45
#2021-09-07|2313.54
#2021-09-08|2287.22
#2021-09-09|2313.83
#2021-09-10|2297.89
#2021-09-13|2311.42
#2021-09-14|2432.94
#2021-09-15|2443.26
#2021-09-16|2414.88
#2021-09-17|2405.97
#2021-09-20|2355.11
#2021-09-21|2386.60
#2021-09-22|2540.35
#2021-09-23|2523.20
#2021-09-24|2480.39
#2021-09-27|2472.78
#2021-09-28|2420.15
#2021-09-29|2430.77
#2021-09-30|2409.83
#2021-10-01|2406.29
#2021-10-04|2410.64
#2021-10-05|2440.33
#2021-10-06|2442.42
#2021-10-07|2463.48
#2021-10-08|2459.12
#2021-10-11|2445.05
#2021-10-12|2469.38
#2021-10-13|2484.80
#2021-10-14|2511.89
#2021-10-15|2528.81
#2021-10-18|2489.70
#2021-10-19|2478.34
#2021-10-20|2507.20
#2021-10-21|2500.36
#2021-10-22|2456.97
#2021-10-25|2416.48
#2021-10-26|2425.54
#2021-10-27|2385.06
#2021-10-28|2348.80
#2021-10-29|2341.26
#2021-11-01|2382.23
#2021-11-02|2393.12
#2021-11-03|2379.50
#2021-11-04|2404.74
#2021-11-05|2394.06
#2021-11-08|2428.52
#2021-11-09|2450.43
#2021-11-10|2431.74
#2021-11-11|2404.40
#2021-11-12|2398.92
#2021-11-15|2419.03
#2021-11-16|2411.83
#2021-11-17|2408.82
#2021-11-18|2395.90
#2021-11-19|2402.49
#2021-11-22|2351.33
#2021-11-23|2372.30
#2021-11-24|2356.42
#2021-11-25|2372.34
#2021-11-26|2329.48
#2021-11-29|2271.88
#2021-11-30|2259.53
#2021-12-01|2293.29
#2021-12-02|2338.17
#2021-12-03|2329.72
#2021-12-06|2361.25
#2021-12-07|2370.88
#2021-12-08|2374.69
#2021-12-09|2383.24
#2021-12-10|2405.48
#2021-12-13|2355.20
#2021-12-14|2356.91
#2021-12-15|2324.67
#2021-12-16|2319.10
#2021-12-17|2288.09
#2021-12-20|2223.36
#2021-12-21|2270.00
#2021-12-22|2289.74
#2021-12-23|2285.11
#2021-12-24|2294.52
#2021-12-27|2266.97
#2021-12-28|2272.69
#2021-12-29|2233.57
#2021-12-30|2242.87
#2021-12-31|2262.93
#2022-01-03|2278.00
#2022-01-04|2284.54
#2022-01-05|2291.90
#2022-01-06|2298.05
#2022-01-07|2303.89
#2022-01-10|2319.28
#2022-01-11|2343.84
#2022-01-12|2389.23
#2022-01-13|2401.51
#2022-01-14|2376.46
#2022-01-17|2369.59
#2022-01-18|2366.14
#2022-01-19|2345.52
#2022-01-20|2328.35
#2022-01-21|2274.45
#2022-01-24|2206.01
#2022-01-25|2215.75
#2022-01-26|2211.64
#2022-01-27|2197.10
#2022-01-28|2193.68
#2022-01-31|2269.14
#2022-02-01|2295.05
#2022-02-02|2304.34
#2022-02-03|2285.32
#2022-02-04|2274.47
#2022-02-07|2272.58
#2022-02-08|2279.30
#2022-02-09|2284.24
#2022-02-10|2287.87
#2022-02-11|2283.29
#2022-02-14|2234.76
#2022-02-15|2271.29
#2022-02-16|2294.66
#2022-02-17|2291.52
#2022-02-18|2264.98
#2022-02-21|2235.02
#2022-02-22|2212.54
#2022-02-23|2207.03
#2022-02-24|2114.82
#2022-02-25|2193.32
#2022-02-28|2214.04
#2022-03-01|2196.98
#2022-03-02|2200.68
#2022-03-03|2193.83
#2022-03-04|2122.38
#2022-03-07|2042.24
#2022-03-08|2057.38
#2022-03-09|2144.80
#2022-03-10|2133.63
#2022-03-11|2122.03
#2022-03-14|2125.29
#2022-03-15|2096.12
#2022-03-16|2155.47
#2022-03-17|2188.60
#2022-03-18|2223.64
#2022-03-21|2235.03
#2022-03-22|2254.08
#2022-03-23|2265.55
#2022-03-24|2356.94
#2022-03-25|2345.15
#2022-03-28|2329.90
#2022-03-29|2352.23
#2022-03-30|2385.04
#2022-03-31|2382.20
#2022-04-01|2399.67
#2022-04-04|2401.28
#2022-04-05|2370.50
#2022-04-06|2337.75
#2022-04-07|2295.30
#2022-04-08|2305.45
#2022-04-11|2309.43
#2022-04-12|2278.62
#2022-04-13|2287.63
#2022-04-14|2286.76
#2022-04-15|2286.14
#2022-04-18|2265.37
#2022-04-19|2288.31
#2022-04-20|2286.00
#2022-04-21|2237.26
#2022-04-22|2179.20
#2022-04-25|2134.70
#2022-04-26|2144.01
#2022-04-27|2092.73
#2022-04-28|2093.80
#2022-04-29|2100.84
#2022-05-02|2111.55
#2022-05-03|2111.27
#2022-05-04|2067.69
#2022-05-05|2035.63
#2022-05-06|1992.09
#2022-05-09|1923.90
#2022-05-10|1931.25
#2022-05-11|1936.95
#2022-05-12|1917.12
#2022-05-13|1936.79
#2022-05-16|1947.79
#2022-05-17|2009.30
#2022-05-18|1989.12
#2022-05-19|1957.64
#2022-05-20|2028.18
#2022-05-23|2044.77
#2022-05-24|2022.25
#2022-05-25|2004.64
#2022-05-26|2066.86
#2022-05-27|2092.43
#2022-05-30|2150.39
#2022-05-31|2164.44
#2022-06-01|2146.42
#2022-06-02|2136.84
#2022-06-03|2110.37
#2022-06-06|2085.24
#2022-06-07|2071.70
#2022-06-08|2082.29
#2022-06-09|2065.97
#2022-06-10|2016.96
#2022-06-13|1936.27
#2022-06-14|1903.95
#2022-06-15|1901.14
#2022-06-16|1877.32
#2022-06-17|1915.90
#2022-06-20|1915.05
#2022-06-21|1955.95
#2022-06-22|1918.61
#2022-06-23|1915.58
#2022-06-24|1957.56
#2022-06-27|1970.10
#2022-06-28|1970.87
#2022-06-29|1940.07
#2022-06-30|1896.08
#2022-07-01|1890.97
#2022-07-04|1893.53
#2022-07-05|1862.88
#2022-07-06|1869.47
#2022-07-07|1871.82
#2022-07-08|1868.09
#2022-07-11|1837.85
#2022-07-12|1815.28
#2022-07-13|1814.83
#2022-07-14|1802.82
#2022-07-15|1806.86
#2022-07-18|1833.81
#2022-07-19|1837.11
#2022-07-20|1843.27
#2022-07-21|1840.46
#2022-07-22|1849.70
#2022-07-25|1841.93
#2022-07-26|1823.66
#2022-07-27|1841.20
#2022-07-28|1891.25
#2022-07-29|1901.25
#2022-08-01|1913.76
#2022-08-02|1882.16
#2022-08-03|1854.61
#2022-08-04|1868.60
#2022-08-05|1856.78
#2022-08-08|1875.58
#2022-08-09|1865.73
#2022-08-10|1872.54
#2022-08-11|1861.05
#2022-08-12|1858.28
#2022-08-15|1845.60
#2022-08-16|1833.84
#2022-08-17|1824.00
#2022-08-18|1832.46
#2022-08-19|1817.24
#2022-08-22|1778.35
#2022-08-23|1787.20
#2022-08-24|1803.83
#2022-08-25|1822.21
#2022-08-26|1807.57
#2022-08-29|1769.18
#2022-08-30|1772.69
#2022-08-31|1758.47
#2022-09-01|1728.09
#2022-09-02|1744.96
#2022-09-05|1767.26
#2022-09-06|1760.92
#2022-09-07|1771.63
#2022-09-08|1762.56
#2022-09-09|1786.87
#2022-09-12|1826.22
#2022-09-13|1816.13
#2022-09-14|1795.72
#2022-09-15|1783.11
#2022-09-16|1744.81
#2022-09-19|1744.75
#2022-09-20|1751.58
#2022-09-21|1720.06
#2022-09-22|1718.70
#2022-09-23|1675.45
#2022-09-26|1615.60
#2022-09-27|1612.46
#2022-09-28|1595.53
#2022-09-29|1589.73
#2022-09-30|1593.41
#2022-10-03|1565.32
#2022-10-04|1609.62
#2022-10-05|1602.07
#2022-10-06|1604.75
#2022-10-07|1585.72
#2022-10-10|1570.11
#2022-10-11|1547.29
#2022-10-12|1544.15
#2022-10-13|1542.79
#2022-10-14|1517.78
#2022-10-17|1527.26
#2022-10-18|1550.81
#2022-10-19|1531.41
#2022-10-20|1535.84
#2022-10-21|1522.40
#2022-10-24|1514.80
#2022-10-25|1516.28
#2022-10-26|1524.15
#2022-10-27|1520.64
#2022-10-28|1516.47
#2022-10-31|1515.98
#2022-11-01|1536.90
#2022-11-02|1555.42
#2022-11-03|1556.75
#2022-11-04|1566.76
#2022-11-07|1569.77
#2022-11-08|1578.78
#2022-11-09|1568.59
#2022-11-10|1577.28
#2022-11-11|1644.21
#2022-11-14|1627.38
#2022-11-15|1652.94
#2022-11-16|1625.89
#2022-11-17|1596.49
#2022-11-18|1588.28
#2022-11-21|1590.97
#2022-11-22|1594.93
#2022-11-23|1598.19
#2022-11-24|1618.81
#2022-11-25|1640.46
#2022-11-28|1630.87
#2022-11-29|1622.03
#2022-11-30|1643.75
#2022-12-01|1665.63
#2022-12-02|1672.00
#2022-12-05|1657.52
#2022-12-06|1630.83
#2022-12-07|1621.14
#2022-12-08|1646.23
#2022-12-09|1630.01
#2022-12-12|1642.70
#2022-12-13|1667.58
#2022-12-14|1646.17
#2022-12-15|1581.80
#2022-12-16|1545.63
#2022-12-19|1521.17
#2022-12-20|1511.61
#2022-12-21|1496.12
#2022-12-22|1487.85
#2022-12-23|1466.77
#2022-12-26|1485.38
#2022-12-27|1490.00
#2022-12-28|1482.33
#2022-12-29|1494.81
#2022-12-30|1497.81
#2023-01-02|1508.03
#2023-01-03|1517.93
#2023-01-04|1541.79
#2023-01-05|1539.60
#2023-01-06|1535.03
#2023-01-09|1561.13
#2023-01-10|1555.90
#2023-01-11|1572.23
#2023-01-12|1592.22
#2023-01-13|1626.12
#2023-01-16|1629.51
#2023-01-17|1616.31
#2023-01-18|1645.79
#2023-01-19|1625.78
#2023-01-20|1650.60
#2023-01-23|1660.85
#2023-01-24|1650.04
#2023-01-25|1647.24
#2023-01-26|1659.63
#2023-01-27|1652.02
#2023-01-30|1645.31
#2023-01-31|1665.53
#2023-02-01|1685.55
#2023-02-02|1682.27
#2023-02-03|1665.45
#2023-02-06|1643.08
#2023-02-07|1606.65
#2023-02-08|1608.45
#2023-02-09|1596.79
#2023-02-10|1590.86
#2023-02-13|1584.11
#2023-02-14|1563.87
#2023-02-15|1546.82
#2023-02-16|1554.90
#2023-02-17|1544.44
#2023-02-20|1560.49
#2023-02-21|1524.33
#2023-02-22|1515.68
#2023-02-23|1503.10
#2023-02-24|1447.25
#2023-02-27|1426.81
#2023-02-28|1420.04
#2023-03-01|1443.88
#2023-03-02|1443.88
#2023-03-03|1465.97
#2023-03-06|1464.30
#2023-03-07|1452.66
#2023-03-08|1455.89
#2023-03-09|1435.50
#2023-03-10|1410.78
#2023-03-13|1384.57
#2023-03-14|1367.02
#2023-03-15|1364.37
#2023-03-16|1381.23
#2023-03-17|1391.37
#2023-03-20|1383.35
#2023-03-21|1406.81
#2023-03-22|1401.10
#2023-03-23|1416.18
#2023-03-24|1407.03
#2023-03-27|1404.25
#2023-03-28|1410.74
#2023-03-29|1451.93
#2023-03-30|1453.67
#2023-03-31|1451.57
#2023-04-03|1447.60
#2023-04-04|1454.33
#2023-04-05|1443.75
#2023-04-06|1443.52
#2023-04-07|1443.29
#2023-04-10|1463.76
#2023-04-11|1483.41
#2023-04-12|1463.29
#2023-04-13|1466.66
#2023-04-14|1458.22
#2023-04-17|1450.74
#2023-04-18|1443.61
#2023-04-19|1412.76
#2023-04-20|1406.74
#2023-04-21|1397.59
#2023-04-24|1391.24
#2023-04-25|1355.31
#2023-04-26|1360.60
#2023-04-27|1370.08
#2023-04-28|1398.56
#2023-05-01|1400.77
#2023-05-02|1388.35
#2023-05-03|1376.87
#2023-05-04|1375.22
#2023-05-05|1375.82
#2023-05-08|1377.06
#2023-05-09|1376.18
#2023-05-10|1379.62
#2023-05-11|1380.27
#2023-05-12|1367.63
#2023-05-15|1371.21
#2023-05-16|1363.28
#2023-05-17|1341.73
#2023-05-18|1342.42
#2023-05-19|1338.09
#2023-05-22|1327.16
#2023-05-23|1324.65
#2023-05-24|1321.11
#2023-05-25|1312.04
#2023-05-26|1339.70
#2023-05-29|1344.18
#2023-05-30|1352.57
#2023-05-31|1344.39
#2023-06-01|1226.72
#2023-06-02|1245.34
#2023-06-05|1265.56
#2023-06-06|1273.53
#2023-06-07|1277.75
#2023-06-08|1269.88
#2023-06-09|1261.10
#2023-06-12|1270.86
#2023-06-13|1286.76
#2023-06-14|1297.72
#2023-06-15|1285.09
#2023-06-16|1279.85
#2023-06-19|1265.96
#2023-06-20|1242.57
#2023-06-21|1233.32
#2023-06-22|1228.22
#2023-06-23|1210.80
#2023-06-26|1215.08
#2023-06-27|1228.99
#2023-06-28|1215.31
#2023-06-29|1220.02
#2023-06-30|1217.07
#2023-07-03|1240.67
#2023-07-04|1248.63
#2023-07-05|1241.05
#2023-07-06|1234.52
#2023-07-07|1250.77
#2023-07-10|1242.01
#2023-07-11|1258.29
#2023-07-12|1265.56
#2023-07-13|1263.48
#2023-07-14|1276.29
#2023-07-17|1298.11
#2023-07-18|1298.99
#2023-07-19|1307.86
#2023-07-20|1300.99
#2023-07-21|1299.48
#2023-07-24|1294.17
#2023-07-25|1296.90
#2023-07-26|1306.02
#2023-07-27|1329.73
#2023-07-28|1347.19
#2023-07-31|1362.54
#2023-08-01|1334.60
#2023-08-02|1299.30
#2023-08-03|1297.93
#2023-08-04|1314.27
#2023-08-07|1315.04
#2023-08-08|1320.55
#2023-08-09|1332.46
#2023-08-10|1389.03
#2023-08-11|1365.86
#2023-08-14|1367.64
#2023-08-15|1360.17
#2023-08-16|1368.41
#2023-08-17|1359.18
#2023-08-18|1353.56
#2023-08-21|1347.61
#2023-08-22|1354.12
#2023-08-23|1366.02
#2023-08-24|1375.11
#2023-08-25|1355.58
#2023-08-28|1357.30
#2023-08-29|1365.59
#2023-08-30|1379.77
#2023-08-31|1364.41
#2023-09-01|1352.84
#2023-09-04|1348.43
#2023-09-05|1347.67
#2023-09-06|1347.31
#2023-09-07|1349.08
#2023-09-08|1341.99
#2023-09-11|1333.80
#2023-09-12|1304.87
#2023-09-13|1301.82
#2023-09-14|1297.81
#2023-09-15|1284.85
#2023-09-18|1271.21
#2023-09-19|1273.26
#2023-09-20|1275.98
#2023-09-21|1261.96
#2023-09-22|1270.25
#2023-09-25|1249.44
#2023-09-26|1228.67
#2023-09-27|1236.90
#2023-09-28|1220.49
#2023-09-29|1246.45
#2023-10-02|1247.25
#2023-10-03|1225.49
#2023-10-04|1203.99
#2023-10-05|1208.62
#2023-10-06|1219.83
#2023-10-09|1203.13
#2023-10-10|1222.01
#2023-10-11|1228.71
#2023-10-12|1233.21
#2023-10-13|1216.67
#2023-10-16|1210.08
#2023-10-17|1199.20
#2023-10-18|1191.77
#2023-10-19|1175.22
#2023-10-20|1167.92
#2023-10-23|1141.78
#2023-10-24|1148.69
#2023-10-25|1135.26
#2023-10-26|1118.81
#2023-10-27|1131.04
#2023-10-30|1121.39
#2023-10-31|1130.03
#2023-11-01|1142.54
#2023-11-02|1151.16
#2023-11-03|1182.51
#2023-11-06|1191.48
#2023-11-07|1179.62
#2023-11-08|1177.88
#2023-11-09|1175.13
#2023-11-10|1146.62
#2023-11-13|1153.54
#2023-11-14|1144.63
#2023-11-15|1153.03
#2023-11-16|1155.52
#2023-11-17|1153.07
#2023-11-20|1157.15
#2023-11-21|1187.31
#2023-11-22|1171.72
#2023-11-23|1173.51
#2023-11-24|1183.97
#2023-11-27|1187.61
#2023-11-28|1195.48
#2023-11-29|1192.75
#2023-11-30|1206.79
#2023-12-01|1231.68
#2023-12-04|1224.79
#2023-12-05|1200.58
#2023-12-06|1218.50
#2023-12-07|1227.06
#2023-12-08|1227.68
#2023-12-11|1233.18
#2023-12-12|1235.45
#2023-12-13|1215.19
#2023-12-14|1230.42
#2023-12-15|1244.20
#2023-12-18|1239.22
#2023-12-19|1230.38
#2023-12-20|1203.07
#2023-12-21|1219.81
#2023-12-22|1210.71
#2023-12-25|1210.08
#2023-12-26|1196.50
#2023-12-27|1203.49
#2023-12-28|1221.18
#2023-12-29|1231.15
#2024-01-01|1243.05
#2024-01-02|1241.18
#2024-01-03|1237.03
#2024-01-04|1228.59
#2024-01-05|1211.92
#2024-01-08|1195.70
#2024-01-09|1166.52
#2024-01-10|1170.33
#2024-01-11|1154.50
#2024-01-12|1153.91
#2024-01-15|1141.96
#2024-01-16|1142.51
#2024-01-17|1113.64
#2024-01-18|1118.05
#2024-01-19|1111.46
#2024-01-22|1106.22
#2024-01-23|1018.44
#2024-01-24|1030.73
#2024-01-25|1027.41
#2024-01-26|1026.28
#2024-01-29|1019.92
#2024-01-30|1018.62
#2024-01-31|1003.31
#2024-02-01|1023.72
#2024-02-02|1038.42
#2024-02-05|1028.95
#2024-02-06|1041.88
#2024-02-07|1050.86
#2024-02-08|1066.52
#2024-02-09|1070.81
#2024-02-12|1050.38
#2024-02-13|1047.24
#2024-02-14|1066.53
#2024-02-15|1056.18
#2024-02-16|1076.63
#2024-02-19|1057.52
#2024-02-20|1061.97
#2024-02-21|1066.76
#2024-02-22|1065.95
#2024-02-23|1070.50
#2024-02-26|1055.73
#2024-02-27|1056.03
#2024-02-28|1026.00
#2024-02-29|1025.95
#2024-03-01|1023.02
#2024-03-04|1024.45
#2024-03-05|1014.35
#2024-03-06|1013.71
#2024-03-07|1018.65
#2024-03-08|1023.95
#2024-03-11|1019.14
#2024-03-12|1015.63
#2024-03-13| 999.45
#2024-03-14|1000.26
#2024-03-15| 983.18
#2024-03-18|1002.70
#2024-03-19| 987.29
#2024-03-20| 997.18
#2024-03-21|1011.65
#2024-03-22|1046.47
#2024-03-25|1041.04
#2024-03-26|1036.73
#2024-03-27|1037.05
#2024-03-28|1033.16
#2024-03-29|1032.38
#2024-04-01|1047.18
#2024-04-02|1047.70
#2024-04-03|1052.61
#2024-04-04|1053.08
#2024-04-05|1053.70
#2024-04-08|1056.03
#2024-04-09|1054.62
#2024-04-10|1059.56
#2024-04-11|1057.70
#2024-04-12|1042.65
#2024-04-15|1020.58
#2024-04-16|1000.42
#2024-04-17| 989.21
#2024-04-18| 982.26
#2024-04-19| 966.31
#2024-04-22| 978.76
#2024-04-23| 993.81
#2024-04-24| 991.52
#2024-04-25|1001.23
#2024-04-26|1022.48
#2024-04-29|1034.52
#2024-04-30|1030.22
#2024-05-01|1030.20
#2024-05-02|1033.14
#2024-05-03|1042.35
#2024-05-06|1041.96
#2024-05-07|1040.54
#2024-05-08|1035.60
#2024-05-09|1034.88
#2024-05-10|1034.32
#2024-05-13|1042.24
#2024-05-14|1048.67
#2024-05-15|1045.32
#2024-05-16|1064.16
#2024-05-17|1064.68
#2024-05-20|1075.57
#2024-05-21|1083.61
#2024-05-22|1086.00
#2024-05-23|1076.61
#2024-05-24|1069.48
#2024-05-27|1066.11
#2024-05-28|1064.19
#2024-05-29|1068.38
#2024-05-30|1076.21
#2024-05-31|1057.71
#2024-06-03|1051.99
#2024-06-04|1029.81
#2024-06-05|1032.13
#2024-06-06|1042.17
#2024-06-07|1030.81
#2024-06-10|1032.10
#2024-06-11|1039.81
#2024-06-12|1041.27
#2024-06-13|1043.51
#2024-06-14|1050.73
#2024-06-17|1044.04
#2024-06-18|1042.16
#2024-06-19|1030.69
#2024-06-20|1038.67
#2024-06-21|1036.65
#2024-06-24|1035.83
#2024-06-25|1032.71
#2024-06-26|1040.52
#2024-06-27|1030.21
#2024-06-28|1034.57
#2024-07-01|1041.16
#2024-07-02|1024.84
#2024-07-03|1020.58
#2024-07-04|1033.19
#2024-07-05|1031.54
#2024-07-08|1039.63
#2024-07-09|1038.30
#2024-07-10|1030.14
#2024-07-11|1038.93
#2024-07-12|1049.76
#2024-07-15|1058.09
#2024-07-16|1063.13
#2024-07-17|1052.08
#2024-07-18|1017.51
#2024-07-19|1006.95
#2024-07-22|1006.21
#2024-07-23|1001.50
#2024-07-24|1010.27
#2024-07-25|1004.62
#2024-07-26|1014.87
#2024-07-29|1017.19
#2024-07-30|1013.81
#2024-07-31|1029.29
#2024-08-01|1014.51
#2024-08-02|1009.97
#2024-08-05| 972.15
#2024-08-06| 968.87
#2024-08-07| 980.85
#2024-08-08| 985.00
#2024-08-09| 999.04
#2024-08-12| 983.95
#2024-08-13| 984.62
#2024-08-14| 981.19
#2024-08-15| 993.80
#2024-08-16|1001.73
#2024-08-19|1019.41
#2024-08-20|1027.64
#2024-08-21|1028.28
#2024-08-22|1023.08
#2024-08-23|1029.56
#2024-08-26|1033.60
#2024-08-27|1029.14
#2024-08-28|1024.94
#2024-08-29|1019.01
#2024-08-30|1034.82
#2024-09-02|1020.04
#2024-09-03|1009.14
#2024-09-04|1008.65
#2024-09-05|1016.54
#2024-09-06|1018.21
#2024-09-09|1007.75
#2024-09-10|1013.95
#2024-09-11|1006.02
#2024-09-12|1004.27
#2024-09-13|1018.54
#2024-09-16|1020.30
#2024-09-17|1015.69
#2024-09-18|1022.84
#2024-09-19|1032.51
#2024-09-20|1036.26
#2024-09-23|1029.25
#2024-09-24|1040.46
#2024-09-25|1042.30
#2024-09-26|1067.17
#2024-09-27|1086.30
#2024-09-30|1110.88
#2024-10-01|1113.62
#2024-10-02|1116.39
#2024-10-03|1084.29
#2024-10-04|1090.47
#2024-10-07|1092.51
#2024-10-08|1061.96
#2024-10-09|1055.50
#2024-10-10|1050.91
#2024-10-11|1053.82
#2024-10-14|1042.70
#2024-10-15|1025.54
#2024-10-16|1027.64
#2024-10-17|1022.96
#2024-10-18|1042.98
#2024-10-21|1038.20
#2024-10-22|1025.84
#2024-10-23|1012.48
#2024-10-24|1012.90
#2024-10-25| 989.39
#2024-10-28|1002.21
#2024-10-29|1016.92
#2024-10-30|1023.55
#2024-10-31|1030.67
#2024-11-01|1024.41
#2024-11-04|1008.01
#2024-11-05|1010.83
#2024-11-06|1012.14
#2024-11-07|1004.87
#2024-11-08|1000.36
#2024-11-11| 985.21
#2024-11-12| 973.86
#2024-11-13| 973.41
#2024-11-14| 980.30
#2024-11-15| 976.08
#2024-11-18| 972.56
#2024-11-19| 982.74
#2024-11-20| 987.67
#2024-11-21| 974.89
#2024-11-22| 976.75
#2024-11-25| 972.14
#2024-11-26| 977.55
#2024-11-27| 987.47
#2024-11-28| 982.87
#2024-11-29| 996.80
#2024-12-02|1007.57
#2024-12-03|1033.75
#2024-12-04|1036.50
#2024-12-05|1040.77
#2024-12-06|1046.33
#2024-12-09|1060.33
#2024-12-10|1071.54
#2024-12-11|1072.92
#2024-12-12|1062.63
#2024-12-13|1058.22
#2024-12-16|1063.09
#2024-12-17|1055.42
#2024-12-18|1047.14
#2024-12-19|1037.60
#2024-12-20|1021.57
#2024-12-23|1031.40
#2024-12-24|1022.16
#2024-12-25|1022.70
#2024-12-26|1015.50
#2024-12-27|1010.33
#2024-12-30|1004.11
#2024-12-31|1005.82
#2025-01-01|1009.59
#2025-01-02|1013.24
#2025-01-03|1016.50
#2025-01-06|1010.11
#2025-01-07|1019.79
#2025-01-08|1011.50
#2025-01-09| 999.29
#2025-01-10| 959.05
#2025-01-13| 964.42
#2025-01-14| 974.64
#2025-01-15| 967.99
#2025-01-16| 961.05
#2025-01-17| 960.57
#2025-01-20| 965.44
#2025-01-21| 964.19
#2025-01-22| 963.93
#2025-01-23| 969.68
#2025-01-24| 972.38
#2025-01-27| 953.50
#2025-01-28| 960.00
#2025-01-29| 967.57
#2025-01-30| 970.97
#2025-01-31| 969.23
#2025-02-03| 950.25
#2025-02-04| 955.99
#2025-02-05| 957.84
#2025-02-06| 966.14
#2025-02-07| 970.58
#2025-02-10| 960.63
#2025-02-11| 950.70
#2025-02-12| 963.95
#2025-02-13| 967.66
#2025-02-14| 983.01
#2025-02-17| 983.97
#2025-02-18| 967.12
#2025-02-19| 956.09
#2025-02-20| 953.12
#2025-02-21| 958.00
#2025-02-24| 948.84
#2025-02-25| 935.77
#2025-02-26| 942.21
#2025-02-27| 919.24
#2025-02-28| 896.78
#2025-03-03| 890.84
#2025-03-04| 904.72
#2025-03-05| 951.19
#2025-03-06| 966.81
#2025-03-07| 956.76
#2025-03-10| 956.74
#2025-03-11| 941.85
#2025-03-12| 923.87
#2025-03-13| 906.52
#2025-03-14| 903.69
#2025-03-17| 912.44
#2025-03-18| 919.60
#2025-03-19| 929.12
#2025-03-20| 932.40
#2025-03-21| 931.57
#2025-03-24| 930.15
#2025-03-25| 918.69
#2025-03-26| 910.86
#2025-03-27| 923.48
#2025-03-28| 910.31
#2025-03-31| 905.07
#2025-04-01| 919.60
#2025-04-02| 925.63
#2025-04-03| 927.56
#2025-04-04| 902.47
#2025-04-07| 868.97
#2025-04-08| 865.18
#2025-04-09| 860.75
#2025-04-10| 869.52
#2025-04-11| 880.30
#2025-04-14| 886.65
#2025-04-15| 905.42
#2025-04-16| 919.37
#2025-04-17| 925.84
#2025-04-18| 927.36
#2025-04-21| 938.90
#2025-04-22| 941.60
#2025-04-23| 940.16
#2025-04-24| 936.25
#2025-04-25| 926.65
#2025-04-28| 933.89
#2025-04-29| 920.06
#2025-04-30| 912.17
#2025-05-01| 911.97
#2025-05-02| 918.23
#2025-05-05| 924.44
#2025-05-06| 913.27
#2025-05-07| 916.30
#2025-05-08| 909.14
#2025-05-09| 911.69
#2025-05-12| 925.21
#2025-05-13| 938.55
#2025-05-14| 952.02
#2025-05-15| 960.70
#2025-05-16| 966.50
#2025-05-19| 968.91
#2025-05-20| 957.90
#2025-05-21| 960.85
#2025-05-22| 965.16
#2025-05-23| 976.35
#2025-05-26| 983.62
#2025-05-27| 977.52
#2025-05-28| 984.89
#2025-05-29| 983.23
#2025-05-30| 984.47
#2025-06-02| 988.94
#2025-06-03| 991.64
#2025-06-04| 993.72
#2025-06-05| 991.88
#2025-06-06| 980.11
#2025-06-09| 978.71
#2025-06-10| 993.99
#2025-06-11|1000.57
#2025-06-12|1004.52
#2025-06-13| 993.51
#2025-06-16| 997.45
#2025-06-17| 997.58
#2025-06-18| 983.61
#2025-06-19| 957.32
#2025-06-20| 960.46
#2025-06-23| 982.20
#2025-06-24| 990.83
#2025-06-25|1001.17
#2025-06-26| 997.35
#2025-06-27| 993.96
#2025-06-30| 993.64
#2025-07-01| 991.97
#2025-07-02| 990.06
#2025-07-03|1001.94
#2025-07-04|1005.09
#2025-07-07| 993.62
#2025-07-08| 988.37
#2025-07-09| 986.43
#2025-07-10| 984.26
#2025-07-11| 975.57
#2025-07-14| 982.06
#2025-07-15| 984.47
#2025-07-16| 993.58
#2025-07-17| 990.31
#2025-07-18|1000.76
#2025-07-21|1013.25
#2025-07-22|1005.24
#2025-07-23|1010.30
#2025-07-24|1003.30
#2025-07-25| 984.65
#2025-07-28| 971.84
#2025-07-29| 983.48
#2025-07-30| 994.81
#2025-07-31| 986.40
#2025-08-01| 984.41
#2025-08-04|1000.09
#2025-08-05|1000.61
#2025-08-06| 993.09
#2025-08-07|1000.57
#2025-08-08|1004.80
#2025-08-11|1011.99
#2025-08-12|1009.92
#2025-08-13|1022.67
#2025-08-14|1023.20
#2025-08-15|1017.48
#2025-08-18|1019.82
#2025-08-19|1051.08
#2025-08-20|1043.61
#2025-08-21|1036.69
#2025-08-22|1070.41
#2025-08-25|1097.51
#2025-08-26|1082.80
#2025-08-27|1082.16
#2025-08-28|1087.09
#2025-08-29|1065.95
#2025-09-01|1068.51
#2025-09-02|1082.51
#2025-09-03|1093.38
#2025-09-04|1087.66
#2025-09-05|1098.75
#2025-09-08|1084.68
#2025-09-09|1083.00
#2025-09-10|1076.77
#2025-09-11|1076.17
#2025-09-12|1082.19
#2025-09-15|1083.84
#2025-09-16|1078.10
#2025-09-17|1073.50
#2025-09-18|1080.69
#2025-09-19|1072.24
#2025-09-22|1073.68
#2025-09-23|1063.05
#2025-09-24|1054.48
#2025-09-25|1053.35
#2025-09-26|1052.92
#2025-09-29|1048.22
#2025-09-30|1036.89
#2025-10-01|1094.42
#2025-10-02|1086.60
#2025-10-03|1079.05
#2025-10-06|1073.55
#2025-10-07|1076.77
#2025-10-08|1060.56
#2025-10-09|1060.88
#2025-10-10|1054.62
#2025-10-13|1046.79
#2025-10-14|1025.92
#2025-10-15|1039.19
#2025-10-16|1044.72
#2025-10-17|1000.32
#2025-10-20|1020.90
#2025-10-21|1015.21
#2025-10-22|1009.77
#2025-10-23|1006.47
#2025-10-24| 991.89
#2025-10-27| 987.11
#2025-10-28|1013.68
#2025-10-29|1019.74
#2025-10-30|1015.42
#2025-10-31|1002.05
#2025-11-03|1007.32
#2025-11-04|1004.02
#2025-11-05|1015.94
#2025-11-06| 998.53
#2025-11-07|1008.69
#2025-11-10|1012.47
#2025-11-11|1009.95
#2025-11-12|1024.91
#2025-11-13|1010.91
#2025-11-14| 998.03
#2025-11-17|1004.23
#2025-11-18| 995.55
#2025-11-19| 993.61
#2025-11-20| 978.40
#2025-11-21| 988.79
#2025-11-24| 990.37
#2025-11-25| 982.57
#2025-11-26| 990.38
#2025-11-27| 994.86
#2025-11-28| 995.86
#2025-12-01| 994.56
#2025-12-02|1004.77
#2025-12-03|1003.13
#2025-12-04| 994.88
#2025-12-05| 995.24
#2025-12-08| 978.40
#2025-12-09| 986.93
#2025-12-10|1010.15
#2025-12-11|1011.20
#2025-12-12|1014.93
#2025-12-15|1019.83
#2025-12-16|1029.21
#2025-12-17|1006.28
#2025-12-18| 988.62
#2025-12-19| 969.49
#2025-12-22| 967.22
#2025-12-23| 961.42
#2025-12-24| 957.25
#2025-12-25| 955.25
#2025-12-26| 952.62
#2025-12-29| 953.18
#2025-12-30| 946.87
#2025-12-31| 954.46
#2026-01-01| 954.03
#2026-01-02| 963.13
#2026-01-05| 961.13
#2026-01-06| 959.89
#2026-01-07| 963.92
#2026-01-08| 953.88
#2026-01-09| 951.57
#2026-01-12| 933.83
#2026-01-13| 924.06
#2026-01-14| 931.32
#2026-01-15| 933.99
#2026-01-16| 930.41
#2026-01-19| 925.71
#2026-01-20| 922.47
#2026-01-21| 924.26
#2026-01-22| 935.15
#2026-01-23| 919.18
#2026-01-26| 915.65
#2026-01-27| 912.44
#2026-01-28| 903.25
#2026-01-29| 881.49
#2026-01-30| 912.77
#2026-02-02| 879.96
#2026-02-03| 898.08
#2026-02-04| 904.38
#2026-02-05| 905.95
#2026-02-06| 900.14
#2026-02-09| 930.33
#2026-02-10| 962.51
#2026-02-11| 972.86
#2026-02-12| 968.58
#2026-02-13| 970.79
#2026-02-16| 966.04
#2026-02-17| 962.56
#2026-02-18| 978.21
#2026-02-19| 972.17
#2026-02-20| 967.46
#2026-02-23| 966.49
#2026-02-24| 949.68
#2026-02-25| 939.95
#2026-02-26| 933.46
#2026-02-27| 923.37
#2026-03-02| 881.94
#2026-03-03| 878.56
#2026-03-04| 858.68
#2026-03-05| 865.34
#2026-03-06| 857.20
#2026-03-09| 845.05
#2026-03-10| 862.44
#2026-03-11| 859.96
#2026-03-12| 855.39
#2026-03-13| 832.47
#2026-03-16| 833.69
#2026-03-17| 850.03
#2026-03-18| 858.72
#2026-03-19| 844.90
#2026-03-20| 832.26
#2026-03-23| 813.22
#2026-03-24| 830.16
#2026-03-25| 841.52
#2026-03-26| 838.39
#2026-03-27| 820.75
#2026-03-30| 806.32
#2026-03-31| 807.87
#2026-04-01| 830.97
#2026-04-02| 834.15
#2026-04-03| 833.10
#2026-04-06| 829.94
#2026-04-07| 830.00
#2026-04-08| 862.97
#2026-04-09| 855.72
#2026-04-10| 877.61
#2026-04-13| 873.11
#2026-04-14| 873.91
#2026-04-15| 893.33
#2026-04-16| 905.47
#2026-04-17| 920.94
#2026-04-20| 923.08
#2026-04-21| 922.27
#2026-04-22| 916.26